Dandot Cement Company Limited (PSX:DNCC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
16.37
+0.48 (3.02%)
At close: Oct 20, 2025

Dandot Cement Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202515.3616.5015.3516.5016.500.79%40,734
Oct 20, 202516.3916.3915.4316.3716.373.02%18,129
Oct 17, 202516.2616.2615.9615.8915.89-187
Oct 16, 202515.6116.3915.1115.8915.89-2.22%11,629
Oct 15, 202516.4616.4616.1016.2516.253.83%16,753
Oct 14, 202517.1017.1015.1515.6515.650.26%3,714
Oct 13, 202515.7515.9015.5515.6115.61-2.92%13,689
Oct 10, 202515.9016.6315.7516.0816.08-537
Oct 9, 202516.3616.4716.0516.0816.080.31%1,645
Oct 8, 202516.4816.7016.0116.0316.03-0.19%827
Oct 7, 202516.5016.6016.0116.0616.06-2.67%2,539
Oct 6, 202516.4917.0016.4916.5016.50-2.94%7,149
Oct 3, 202516.7517.0116.2117.0017.002.16%101,398
Oct 2, 202516.6016.7516.0516.6416.641.46%41,590
Oct 1, 202516.5316.5916.1516.4016.40-0.79%5,755
Sep 30, 202516.5017.0916.5016.5316.53-1.49%52,973
Sep 29, 202516.7016.8016.1716.7816.784.03%53,105
Sep 26, 202516.4316.9516.0116.1316.13-0.80%36,709
Sep 25, 202517.0017.5016.0216.2616.26-1.99%194,440
Sep 24, 202516.8416.8415.8616.5916.592.41%182,044
Sep 23, 202517.2017.2015.7716.2016.20-2.88%28,264
Sep 22, 202517.3017.5316.6216.6816.68-3.42%166,541
Sep 19, 202517.4017.4016.2617.2717.27-0.75%17,534
Sep 18, 202517.2917.8817.0017.4017.400.64%111,806
Sep 17, 202516.1917.5016.0017.2917.296.79%349,619
Sep 16, 202516.3016.3015.9616.1916.190.12%50,142
Sep 15, 202516.2016.2015.6216.1716.17-0.19%3,128
Sep 12, 202516.2816.6516.0016.2016.201.57%30,042
Sep 11, 202516.0016.5015.5115.9515.95-1.05%42,763
Sep 10, 202516.0516.4916.0516.1216.120.19%33,863
Sep 9, 202516.2016.4515.7516.0916.09-1.29%58,010
Sep 8, 202516.5016.7016.1616.3016.300.62%165,954
Sep 5, 202516.9016.9015.5016.2016.201.25%82,882
Sep 4, 202516.5016.5015.7516.0016.00-1.54%16,030
Sep 3, 202516.5016.6516.0016.2516.252.78%82,228
Sep 2, 202516.0016.2315.5115.8115.810.64%89,044
Sep 1, 202515.9816.0015.4015.7115.71-1.75%118,602
Aug 29, 202515.3216.5015.2015.9915.996.60%693,588
Aug 28, 202515.0515.0515.0015.0015.00-0.33%23,212
Aug 27, 202515.5615.5615.0315.0515.05-1.70%13,811
Aug 26, 202515.1115.7015.0015.3115.31-1.67%48,745
Aug 25, 202515.4115.6015.1015.5715.570.97%4,004
Aug 22, 202516.2616.2615.1415.4215.42-1.47%6,152
Aug 21, 202516.2516.2515.0015.6515.650.45%140,085
Aug 20, 202516.9516.9515.5015.5815.58-3.23%29,305
Aug 19, 202516.7516.7515.8016.1016.101.00%53,086
Aug 18, 202516.3016.3015.3515.9415.941.53%4,695
Aug 15, 202516.5016.5015.4115.7015.70-0.06%27,587
Aug 13, 202515.4516.5815.4515.7115.714.25%250,157
Aug 12, 202515.5015.5015.0115.0715.07-2.77%2,710