Dandot Cement Company Limited (PSX:DNCC)
Pakistan · Delayed Price · Currency is PKR 25.19
-1.14 (-4.33%)
At close: Dec 19, 2025
Dandot Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 26.69 | 26.69 | 25.00 | 25.19 | 25.19 | -4.33% | 1,049,164 |
| Dec 18, 2025 | 24.40 | 26.52 | 24.11 | 26.33 | 26.33 | 9.21% | 4,180,645 |
| Dec 17, 2025 | 24.50 | 24.83 | 23.81 | 24.11 | 24.11 | -1.63% | 719,048 |
| Dec 16, 2025 | 25.00 | 25.00 | 23.80 | 24.51 | 24.51 | 0.29% | 442,636 |
| Dec 15, 2025 | 23.48 | 24.95 | 23.01 | 24.44 | 24.44 | 4.09% | 449,140 |
| Dec 12, 2025 | 24.00 | 24.17 | 23.25 | 23.48 | 23.48 | -1.59% | 275,695 |
| Dec 11, 2025 | 24.50 | 24.50 | 23.75 | 23.86 | 23.86 | -1.08% | 272,171 |
| Dec 10, 2025 | 24.90 | 25.51 | 24.00 | 24.12 | 24.12 | -2.55% | 797,848 |
| Dec 9, 2025 | 25.90 | 26.00 | 24.56 | 24.75 | 24.75 | -3.21% | 766,636 |
| Dec 8, 2025 | 24.14 | 26.16 | 23.55 | 25.57 | 25.57 | 6.54% | 1,722,764 |
| Dec 5, 2025 | 24.75 | 24.95 | 23.15 | 24.00 | 24.00 | -2.91% | 619,979 |
| Dec 4, 2025 | 25.45 | 26.27 | 24.02 | 24.72 | 24.72 | 3.52% | 3,193,675 |
| Dec 3, 2025 | 22.38 | 23.88 | 21.70 | 23.88 | 23.88 | 10.00% | 1,125,383 |
| Dec 2, 2025 | 22.82 | 23.35 | 21.50 | 21.71 | 21.71 | -5.94% | 527,276 |
| Dec 1, 2025 | 22.96 | 24.30 | 22.70 | 23.08 | 23.08 | -0.86% | 759,501 |
| Nov 28, 2025 | 24.10 | 24.65 | 23.00 | 23.28 | 23.28 | -3.04% | 581,953 |
| Nov 27, 2025 | 24.84 | 25.80 | 23.60 | 24.01 | 24.01 | -0.46% | 704,568 |
| Nov 26, 2025 | 24.00 | 25.00 | 23.22 | 24.12 | 24.12 | 0.96% | 906,376 |
| Nov 25, 2025 | 28.07 | 28.07 | 22.97 | 23.89 | 23.89 | -6.39% | 2,680,333 |
| Nov 24, 2025 | 24.89 | 25.52 | 24.25 | 25.52 | 25.52 | 10.00% | 364,692 |
| Nov 21, 2025 | 21.60 | 23.20 | 21.30 | 23.20 | 23.20 | 10.00% | 1,739,921 |
| Nov 20, 2025 | 21.25 | 21.25 | 20.05 | 21.09 | 21.09 | 1.88% | 404,329 |
| Nov 19, 2025 | 19.75 | 21.98 | 19.25 | 20.70 | 20.70 | 3.60% | 1,859,627 |
| Nov 18, 2025 | 20.50 | 20.78 | 19.64 | 19.98 | 19.98 | -0.40% | 289,115 |
| Nov 17, 2025 | 19.78 | 20.85 | 19.70 | 20.06 | 20.06 | 1.42% | 687,947 |
| Nov 14, 2025 | 20.00 | 20.95 | 19.25 | 19.78 | 19.78 | 2.28% | 634,378 |
| Nov 13, 2025 | 19.95 | 21.40 | 19.00 | 19.34 | 19.34 | -1.12% | 1,374,723 |
| Nov 12, 2025 | 19.76 | 20.15 | 19.01 | 19.56 | 19.56 | -0.76% | 242,472 |
| Nov 11, 2025 | 20.74 | 21.88 | 19.40 | 19.71 | 19.71 | -2.52% | 534,532 |
| Nov 10, 2025 | 18.50 | 20.23 | 18.06 | 20.22 | 20.22 | 9.95% | 1,132,558 |
| Nov 7, 2025 | 17.96 | 18.90 | 15.99 | 18.39 | 18.39 | 5.09% | 443,666 |
| Nov 6, 2025 | 18.99 | 18.99 | 17.50 | 17.50 | 17.50 | -2.56% | 74,632 |
| Nov 5, 2025 | 18.40 | 18.40 | 17.00 | 17.96 | 17.96 | -0.99% | 55,566 |
| Nov 4, 2025 | 18.75 | 18.75 | 18.00 | 18.14 | 18.14 | -1.31% | 117,683 |
| Nov 3, 2025 | 18.59 | 18.85 | 17.80 | 18.38 | 18.38 | 1.49% | 104,752 |
| Oct 31, 2025 | 17.25 | 18.60 | 17.25 | 18.11 | 18.11 | 5.29% | 329,009 |
| Oct 30, 2025 | 16.47 | 17.66 | 16.10 | 17.20 | 17.20 | 3.18% | 191,681 |
| Oct 29, 2025 | 15.32 | 16.80 | 15.32 | 16.67 | 16.67 | 4.84% | 87,663 |
| Oct 28, 2025 | 18.50 | 19.43 | 15.89 | 15.90 | 15.90 | -9.97% | 1,500,535 |
| Oct 27, 2025 | 16.02 | 17.66 | 16.00 | 17.66 | 17.66 | 10.03% | 596,327 |
| Oct 24, 2025 | 16.19 | 16.50 | 15.55 | 16.05 | 16.05 | 0.50% | 920 |
| Oct 23, 2025 | 16.49 | 16.49 | 15.90 | 15.97 | 15.97 | 0.82% | 27,923 |
| Oct 22, 2025 | 16.35 | 16.35 | 15.80 | 15.84 | 15.84 | -4.00% | 9,677 |
| Oct 21, 2025 | 15.36 | 16.50 | 15.35 | 16.50 | 16.50 | 0.79% | 40,734 |
| Oct 20, 2025 | 16.39 | 16.39 | 15.43 | 16.37 | 16.37 | 3.02% | 18,129 |
| Oct 17, 2025 | 16.26 | 16.26 | 15.96 | 15.89 | 15.89 | - | 187 |
| Oct 16, 2025 | 15.61 | 16.39 | 15.11 | 15.89 | 15.89 | -2.22% | 11,629 |
| Oct 15, 2025 | 16.46 | 16.46 | 16.10 | 16.25 | 16.25 | 3.83% | 16,753 |
| Oct 14, 2025 | 17.10 | 17.10 | 15.15 | 15.65 | 15.65 | 0.26% | 3,714 |
| Oct 13, 2025 | 15.75 | 15.90 | 15.55 | 15.61 | 15.61 | -2.92% | 13,689 |