D.G. Khan Cement Company Limited (PSX:DGKC)
Pakistan · Delayed Price · Currency is PKR 209.50
+1.63 (0.78%)
At close: Jul 20, 2026
D.G. Khan Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 213.99 | 213.99 | 207.01 | 207.87 | 207.87 | -2.42% | 2,946,544 |
| Jul 16, 2026 | 207.80 | 214.40 | 207.03 | 213.03 | 213.03 | 3.01% | 6,210,819 |
| Jul 15, 2026 | 205.02 | 209.40 | 205.02 | 206.80 | 206.80 | 1.37% | 3,621,115 |
| Jul 14, 2026 | 213.00 | 213.60 | 202.50 | 204.01 | 204.01 | -6.12% | 7,776,641 |
| Jul 13, 2026 | 220.00 | 220.00 | 216.00 | 217.30 | 217.30 | -3.20% | 4,939,129 |
| Jul 10, 2026 | 225.00 | 226.80 | 224.01 | 224.49 | 224.49 | 0.53% | 3,300,064 |
| Jul 9, 2026 | 221.00 | 224.50 | 220.50 | 223.30 | 223.30 | -0.44% | 6,095,348 |
| Jul 8, 2026 | 230.50 | 231.55 | 212.20 | 224.29 | 224.29 | -3.85% | 11,186,900 |
| Jul 7, 2026 | 234.00 | 235.50 | 232.02 | 233.26 | 233.26 | -0.31% | 3,944,836 |
| Jul 6, 2026 | 228.00 | 237.49 | 227.00 | 233.98 | 233.98 | 3.12% | 13,357,350 |
| Jul 3, 2026 | 227.50 | 228.27 | 225.16 | 226.90 | 226.90 | -0.01% | 2,744,306 |
| Jul 2, 2026 | 229.40 | 231.60 | 226.20 | 226.93 | 226.93 | -0.09% | 7,031,592 |
| Jul 1, 2026 | 224.85 | 228.75 | 222.51 | 227.14 | 227.14 | 1.73% | 8,336,417 |
| Jun 30, 2026 | 221.01 | 224.01 | 220.21 | 223.27 | 223.27 | 1.46% | 3,511,930 |
| Jun 29, 2026 | 221.00 | 224.50 | 219.20 | 220.06 | 220.06 | -0.85% | 4,424,442 |
| Jun 24, 2026 | 219.00 | 222.40 | 219.00 | 221.94 | 221.94 | 1.52% | 6,039,710 |
| Jun 23, 2026 | 218.30 | 220.60 | 215.81 | 218.62 | 218.62 | 0.94% | 4,223,372 |
| Jun 22, 2026 | 217.00 | 218.87 | 214.80 | 216.59 | 216.59 | 0.60% | 2,121,691 |
| Jun 19, 2026 | 219.00 | 220.20 | 212.00 | 215.29 | 215.29 | -1.74% | 4,319,271 |
| Jun 18, 2026 | 221.50 | 223.50 | 218.40 | 219.10 | 219.10 | -0.30% | 7,324,254 |
| Jun 17, 2026 | 219.00 | 221.40 | 216.01 | 219.77 | 219.77 | 1.19% | 6,670,714 |
| Jun 16, 2026 | 222.66 | 222.66 | 216.51 | 217.19 | 217.19 | -1.75% | 7,680,389 |
| Jun 15, 2026 | 224.90 | 224.90 | 215.14 | 221.05 | 221.05 | 7.14% | 14,463,030 |
| Jun 12, 2026 | 198.90 | 208.90 | 197.80 | 206.32 | 206.32 | 6.30% | 14,121,960 |
| Jun 11, 2026 | 192.00 | 194.90 | 191.20 | 194.10 | 194.10 | 0.33% | 2,512,358 |
| Jun 10, 2026 | 195.48 | 198.39 | 193.10 | 193.46 | 193.46 | -1.25% | 3,192,528 |
| Jun 9, 2026 | 197.00 | 198.90 | 195.40 | 195.91 | 195.91 | 1.17% | 2,959,351 |
| Jun 8, 2026 | 193.09 | 194.98 | 190.50 | 193.65 | 193.65 | -1.80% | 3,253,432 |
| Jun 5, 2026 | 198.70 | 200.90 | 196.25 | 197.20 | 197.20 | -0.14% | 3,541,626 |
| Jun 4, 2026 | 195.01 | 198.60 | 194.52 | 197.47 | 197.47 | 2.33% | 4,896,609 |
| Jun 3, 2026 | 193.55 | 196.20 | 191.31 | 192.97 | 192.97 | -1.37% | 3,874,914 |
| Jun 2, 2026 | 194.55 | 199.19 | 194.50 | 195.66 | 195.66 | 0.92% | 3,867,156 |
| Jun 1, 2026 | 202.00 | 202.00 | 193.01 | 193.88 | 193.88 | -3.43% | 5,302,191 |
| May 29, 2026 | 195.01 | 202.75 | 195.00 | 200.77 | 200.77 | 3.85% | 11,702,410 |
| May 25, 2026 | 190.25 | 193.85 | 187.98 | 193.33 | 193.33 | 5.28% | 8,769,852 |
| May 22, 2026 | 187.00 | 188.40 | 182.98 | 183.64 | 183.64 | -1.48% | 1,901,518 |
| May 21, 2026 | 185.89 | 188.66 | 185.89 | 186.39 | 186.39 | 2.49% | 5,142,869 |
| May 20, 2026 | 177.50 | 183.60 | 172.01 | 181.87 | 181.87 | 3.08% | 4,319,437 |
| May 19, 2026 | 176.00 | 178.50 | 175.52 | 176.43 | 176.43 | 1.02% | 1,662,023 |
| May 18, 2026 | 177.98 | 178.00 | 172.76 | 174.64 | 174.64 | -2.45% | 2,764,540 |
| May 15, 2026 | 179.99 | 181.00 | 176.00 | 179.03 | 179.03 | -1.00% | 3,148,050 |
| May 14, 2026 | 181.00 | 183.84 | 179.50 | 180.84 | 180.84 | 0.42% | 2,736,504 |
| May 13, 2026 | 181.00 | 183.00 | 179.76 | 180.08 | 180.08 | -0.23% | 2,170,769 |
| 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 |