D.G. Khan Cement Company Limited (PSX:DGKC)
Pakistan · Delayed Price · Currency is PKR 180.50
-6.12 (-3.28%)
At close: May 12, 2026
D.G. Khan Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 186.60 | 188.90 | 180.02 | 180.50 | 180.50 | -3.28% | 5,333,361 |
| May 11, 2026 | 185.00 | 188.53 | 185.00 | 186.62 | 186.62 | -1.94% | 2,566,857 |
| May 8, 2026 | 188.99 | 193.45 | 187.20 | 190.31 | 190.31 | -1.60% | 6,992,753 |
| May 7, 2026 | 193.00 | 198.44 | 189.05 | 193.41 | 193.41 | 0.49% | 15,136,570 |
| May 6, 2026 | 183.25 | 193.11 | 180.52 | 192.46 | 192.46 | 9.63% | 14,956,130 |
| May 5, 2026 | 174.01 | 176.01 | 171.60 | 175.55 | 175.55 | 0.40% | 3,178,670 |
| May 4, 2026 | 180.01 | 184.89 | 172.00 | 174.85 | 174.85 | -0.52% | 7,413,294 |
| Apr 30, 2026 | 175.00 | 177.40 | 168.02 | 175.76 | 175.76 | -1.61% | 8,305,888 |
| Apr 29, 2026 | 175.00 | 184.75 | 171.60 | 178.63 | 178.63 | 2.57% | 9,132,002 |
| Apr 28, 2026 | 173.00 | 177.96 | 171.00 | 174.15 | 174.15 | -2.10% | 2,537,069 |
| Apr 27, 2026 | 184.80 | 184.84 | 176.50 | 177.89 | 177.89 | -3.23% | 4,255,560 |
| Apr 24, 2026 | 180.00 | 186.90 | 176.03 | 183.83 | 183.83 | 1.61% | 7,494,269 |
| Apr 23, 2026 | 186.26 | 186.80 | 179.25 | 180.91 | 180.91 | -3.31% | 3,688,127 |
| Apr 22, 2026 | 194.00 | 194.00 | 186.40 | 187.11 | 187.11 | -3.91% | 6,030,548 |
| Apr 21, 2026 | 201.00 | 201.60 | 194.00 | 194.72 | 194.72 | -1.72% | 3,658,693 |
| Apr 20, 2026 | 200.00 | 202.50 | 191.60 | 198.12 | 198.12 | -2.32% | 8,579,182 |
| Apr 17, 2026 | 198.90 | 204.30 | 196.66 | 202.83 | 202.83 | 3.14% | 8,176,800 |
| Apr 16, 2026 | 198.51 | 200.20 | 194.00 | 196.66 | 196.66 | 0.17% | 4,163,403 |
| Apr 15, 2026 | 198.00 | 204.99 | 195.15 | 196.33 | 196.33 | 3.03% | 11,229,350 |
| Apr 14, 2026 | 185.00 | 192.50 | 182.80 | 190.56 | 190.56 | 7.74% | 12,157,670 |
| Apr 13, 2026 | 180.20 | 186.40 | 175.50 | 176.87 | 176.87 | -7.38% | 7,655,935 |
| Apr 10, 2026 | 185.61 | 193.88 | 185.61 | 190.97 | 190.97 | 4.23% | 12,126,165 |
| Apr 9, 2026 | 175.00 | 186.30 | 170.00 | 183.22 | 183.22 | 7.64% | 17,929,120 |
| Apr 8, 2026 | 170.21 | 170.21 | 170.21 | 170.21 | 170.21 | 10.00% | 1,733,781 |
| Apr 7, 2026 | 150.80 | 155.34 | 149.10 | 154.74 | 154.74 | 1.18% | 3,335,493 |
| Apr 6, 2026 | 151.75 | 156.00 | 146.50 | 152.94 | 152.94 | 0.97% | 4,364,795 |
| Apr 3, 2026 | 152.00 | 155.01 | 150.00 | 151.47 | 151.47 | -3.21% | 3,185,706 |
| Apr 2, 2026 | 159.50 | 159.50 | 150.10 | 156.50 | 156.50 | -4.53% | 3,791,666 |
| Apr 1, 2026 | 159.90 | 166.88 | 156.00 | 163.93 | 163.93 | 8.05% | 8,068,838 |
| Mar 31, 2026 | 150.00 | 157.00 | 148.03 | 151.71 | 151.71 | 1.70% | 2,928,916 |
| Mar 30, 2026 | 161.97 | 161.97 | 145.10 | 149.18 | 149.18 | -6.75% | 3,626,703 |
| Mar 27, 2026 | 162.90 | 165.70 | 159.10 | 159.98 | 159.98 | -1.69% | 2,620,999 |
| Mar 26, 2026 | 166.45 | 169.60 | 162.00 | 162.73 | 162.73 | -4.79% | 6,153,714 |
| Mar 25, 2026 | 168.20 | 175.50 | 166.00 | 170.91 | 170.91 | 3.82% | 7,354,808 |
| Mar 24, 2026 | 165.00 | 169.40 | 163.02 | 164.62 | 164.62 | 2.91% | 4,048,295 |
| Mar 19, 2026 | 159.80 | 162.82 | 150.11 | 159.97 | 159.97 | -1.75% | 3,875,794 |
| Mar 18, 2026 | 151.77 | 163.73 | 149.00 | 162.82 | 162.82 | 8.39% | 5,895,271 |
| Mar 17, 2026 | 155.09 | 157.60 | 147.02 | 150.22 | 150.22 | -3.14% | 7,298,570 |
| Mar 16, 2026 | 165.79 | 165.79 | 153.61 | 155.09 | 155.09 | -6.75% | 5,151,805 |
| Mar 13, 2026 | 164.75 | 170.00 | 163.15 | 166.32 | 166.32 | 0.03% | 3,044,806 |
| Mar 12, 2026 | 169.99 | 169.99 | 165.12 | 166.27 | 166.27 | -3.56% | 3,393,757 |
| Mar 11, 2026 | 176.50 | 178.00 | 171.50 | 172.40 | 172.40 | -2.38% | 3,147,057 |
| Mar 10, 2026 | 181.50 | 181.50 | 175.00 | 176.61 | 176.61 | 7.03% | 3,104,738 |
| Mar 9, 2026 | 165.01 | 168.45 | 165.01 | 165.01 | 165.01 | -10.00% | 806,765 |
| Mar 6, 2026 | 190.00 | 190.00 | 182.05 | 183.34 | 183.34 | -3.45% | 3,365,749 |
| Mar 5, 2026 | 184.70 | 190.80 | 183.50 | 189.90 | 189.90 | 2.78% | 2,908,548 |
| Mar 4, 2026 | 189.90 | 189.90 | 184.00 | 184.76 | 184.76 | -3.87% | 1,880,043 |
| Mar 3, 2026 | 178.62 | 195.00 | 176.00 | 192.19 | 192.19 | 4.07% | 4,237,741 |
| Mar 2, 2026 | 184.67 | 194.00 | 184.67 | 184.67 | 184.67 | -10.00% | 6,493,373 |
| Feb 27, 2026 | 203.50 | 209.98 | 203.00 | 205.19 | 205.19 | -1.83% | 2,129,655 |