D.G. Khan Cement Company Limited (PSX:DGKC)
Pakistan · Delayed Price · Currency is PKR 182.40
+0.79 (0.43%)
At close: Oct 15, 2026
D.G. Khan Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 182.40 | 184.02 | 181.70 | 182.40 | 182.40 | 0.43% | 963,028 |
| Oct 14, 2026 | 181.50 | 182.88 | 179.15 | 181.61 | 181.61 | -0.15% | 2,133,910 |
| Oct 13, 2026 | 182.00 | 183.10 | 181.11 | 181.88 | 181.88 | 0.42% | 900,671 |
| Oct 12, 2026 | 183.51 | 184.95 | 180.66 | 181.12 | 181.12 | -1.77% | 1,616,037 |
| Oct 9, 2026 | 186.20 | 187.39 | 184.00 | 184.38 | 184.38 | -0.61% | 1,555,574 |
| Oct 8, 2026 | 186.36 | 190.39 | 185.00 | 185.52 | 185.52 | -0.39% | 2,164,538 |
| Oct 7, 2026 | 187.00 | 189.33 | 185.15 | 186.25 | 186.25 | -0.39% | 1,617,485 |
| Oct 6, 2026 | 183.00 | 187.25 | 182.52 | 186.97 | 186.97 | 2.17% | 3,344,536 |
| Oct 5, 2026 | 185.01 | 186.00 | 182.50 | 183.00 | 183.00 | -2.18% | 2,175,380 |
| Oct 2, 2026 | 187.00 | 190.05 | 184.00 | 187.07 | 187.07 | -0.08% | 1,991,784 |
| Oct 1, 2026 | 193.00 | 193.78 | 186.50 | 187.22 | 187.22 | -2.72% | 2,370,658 |
| Sep 30, 2026 | 194.80 | 196.00 | 191.50 | 192.45 | 192.45 | 0.05% | 1,832,075 |
| Sep 29, 2026 | 192.27 | 193.89 | 192.00 | 192.36 | 192.36 | 0.14% | 1,356,660 |
| Sep 28, 2026 | 195.49 | 195.90 | 191.68 | 192.09 | 192.09 | -1.76% | 858,234 |
| Sep 25, 2026 | 195.10 | 197.00 | 193.50 | 195.54 | 195.54 | -0.09% | 1,689,127 |
| Sep 24, 2026 | 199.51 | 199.51 | 195.20 | 195.71 | 195.71 | -2.13% | 1,264,640 |
| Sep 23, 2026 | 202.25 | 203.40 | 199.05 | 199.97 | 199.97 | -0.12% | 2,949,435 |
| Sep 22, 2026 | 197.01 | 201.22 | 195.53 | 200.22 | 200.22 | 2.01% | 3,875,642 |
| Sep 21, 2026 | 197.99 | 198.75 | 195.11 | 196.27 | 196.27 | 0.10% | 4,143,869 |
| Sep 18, 2026 | 194.95 | 197.50 | 194.00 | 196.08 | 196.08 | 1.08% | 2,756,399 |
| Sep 17, 2026 | 192.30 | 194.75 | 189.20 | 193.98 | 193.98 | 1.97% | 3,626,375 |
| Sep 16, 2026 | 191.90 | 192.50 | 188.50 | 190.24 | 190.24 | -0.95% | 1,589,844 |
| Sep 15, 2026 | 197.70 | 197.70 | 190.50 | 192.07 | 192.07 | 1.60% | 2,747,253 |
| Sep 14, 2026 | 192.87 | 192.87 | 188.00 | 189.04 | 189.04 | -2.49% | 2,229,254 |
| Sep 11, 2026 | 188.00 | 196.40 | 182.26 | 193.86 | 193.86 | 1.99% | 3,831,812 |
| Sep 10, 2026 | 197.50 | 197.93 | 189.25 | 190.08 | 190.08 | -4.02% | 4,289,429 |
| Sep 9, 2026 | 200.54 | 201.99 | 197.25 | 198.04 | 198.04 | -1.25% | 1,044,938 |
| Sep 8, 2026 | 203.02 | 203.50 | 196.55 | 200.54 | 200.54 | -1.34% | 3,661,696 |
| Sep 7, 2026 | 206.94 | 207.02 | 202.69 | 203.27 | 203.27 | -1.58% | 1,748,558 |
| Sep 4, 2026 | 204.40 | 206.99 | 203.02 | 206.53 | 206.53 | 1.52% | 1,533,916 |
| Sep 3, 2026 | 203.10 | 206.90 | 203.00 | 203.43 | 203.43 | 0.46% | 2,379,420 |
| Sep 2, 2026 | 205.40 | 205.40 | 202.00 | 202.49 | 202.49 | -2.56% | 3,290,657 |
| Sep 1, 2026 | 210.00 | 211.00 | 207.20 | 207.81 | 207.81 | -0.84% | 1,629,093 |
| Aug 31, 2026 | 212.00 | 212.80 | 208.75 | 209.58 | 209.58 | -1.49% | 2,633,417 |
| Aug 28, 2026 | 215.40 | 215.40 | 212.00 | 212.74 | 212.74 | -1.19% | 2,085,415 |
| Aug 27, 2026 | 222.90 | 223.70 | 213.10 | 215.31 | 215.31 | -2.76% | 6,770,759 |
| Aug 25, 2026 | 219.85 | 222.46 | 218.55 | 221.41 | 221.41 | 1.42% | 7,679,903 |
| Aug 24, 2026 | 214.15 | 219.70 | 214.15 | 218.32 | 218.32 | 3.05% | 7,460,654 |
| Aug 21, 2026 | 212.25 | 213.98 | 210.00 | 211.86 | 211.86 | 0.10% | 2,539,244 |
| Aug 20, 2026 | 216.00 | 217.24 | 210.73 | 211.64 | 211.64 | -0.96% | 2,936,266 |
| Aug 19, 2026 | 210.00 | 215.00 | 209.00 | 213.69 | 213.69 | 1.42% | 4,567,270 |
| Aug 18, 2026 | 213.50 | 215.80 | 210.23 | 210.69 | 210.69 | -1.66% | 4,345,837 |
| Aug 17, 2026 | 218.00 | 218.00 | 213.50 | 214.25 | 214.25 | -0.72% | 1,369,599 |
| Aug 13, 2026 | 214.50 | 218.00 | 213.30 | 215.81 | 215.81 | 1.01% | 4,224,634 |
| Aug 12, 2026 | 213.00 | 214.50 | 210.60 | 213.66 | 213.66 | 0.30% | 4,437,372 |
| Aug 11, 2026 | 216.48 | 216.48 | 212.66 | 213.02 | 213.02 | -1.84% | 1,991,776 |
| Aug 10, 2026 | 219.00 | 221.50 | 216.50 | 217.01 | 217.01 | -0.47% | 4,070,281 |
| Aug 7, 2026 | 219.45 | 219.45 | 216.12 | 218.03 | 218.03 | -0.98% | 2,396,791 |
| Aug 6, 2026 | 220.00 | 221.55 | 217.60 | 220.19 | 220.19 | 1.47% | 5,467,323 |
| Aug 5, 2026 | 220.50 | 221.00 | 215.77 | 216.99 | 216.99 | 2.34% | 6,052,788 |