Dandot Cement Company Limited (PSX:DNCC)
Pakistan · Delayed Price · Currency is PKR 19.85
+0.17 (0.86%)
At close: Feb 2, 2026
Dandot Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 19.71 | 20.48 | 19.31 | 19.85 | 19.85 | 0.86% | 81,778 |
| Jan 30, 2026 | 19.85 | 20.70 | 19.12 | 19.68 | 19.68 | -0.81% | 136,853 |
| Jan 29, 2026 | 20.50 | 20.50 | 19.55 | 19.84 | 19.84 | -0.75% | 130,012 |
| Jan 28, 2026 | 20.55 | 20.98 | 19.50 | 19.99 | 19.99 | -1.82% | 267,790 |
| Jan 27, 2026 | 21.05 | 21.40 | 19.26 | 20.36 | 20.36 | -3.96% | 151,392 |
| Jan 26, 2026 | 21.40 | 21.58 | 20.85 | 21.20 | 21.20 | -0.56% | 97,614 |
| Jan 23, 2026 | 21.61 | 21.98 | 21.06 | 21.32 | 21.32 | -0.88% | 65,444 |
| Jan 22, 2026 | 22.20 | 23.00 | 21.21 | 21.51 | 21.51 | -2.40% | 272,385 |
| Jan 21, 2026 | 21.90 | 22.25 | 21.80 | 22.04 | 22.04 | 0.50% | 97,109 |
| Jan 20, 2026 | 21.95 | 22.08 | 21.80 | 21.93 | 21.93 | -0.90% | 127,381 |
| Jan 19, 2026 | 22.16 | 22.85 | 19.96 | 22.13 | 22.13 | 0.05% | 755,594 |
| Jan 16, 2026 | 22.50 | 22.70 | 21.90 | 22.12 | 22.12 | 0.32% | 257,535 |
| Jan 15, 2026 | 22.15 | 23.00 | 21.60 | 22.05 | 22.05 | -0.45% | 133,221 |
| Jan 14, 2026 | 22.47 | 23.00 | 21.82 | 22.15 | 22.15 | -1.42% | 407,208 |
| Jan 13, 2026 | 22.89 | 23.00 | 22.10 | 22.47 | 22.47 | -1.10% | 349,408 |
| Jan 12, 2026 | 22.50 | 23.50 | 22.30 | 22.72 | 22.72 | 0.04% | 356,000 |
| Jan 9, 2026 | 23.00 | 23.40 | 22.50 | 22.71 | 22.71 | -0.18% | 257,851 |
| Jan 8, 2026 | 24.26 | 24.26 | 22.50 | 22.75 | 22.75 | -3.36% | 895,257 |
| Jan 7, 2026 | 22.50 | 24.25 | 22.00 | 23.54 | 23.54 | 6.56% | 2,543,147 |
| Jan 6, 2026 | 21.99 | 22.79 | 21.25 | 22.09 | 22.09 | 1.70% | 514,603 |
| Jan 5, 2026 | 21.50 | 22.00 | 20.95 | 21.72 | 21.72 | 3.04% | 692,462 |
| Jan 2, 2026 | 22.90 | 22.99 | 20.81 | 21.08 | 21.08 | -6.02% | 1,374,491 |
| Jan 1, 2026 | 22.96 | 23.50 | 22.00 | 22.43 | 22.43 | -2.22% | 960,887 |
| Dec 31, 2025 | 23.32 | 23.49 | 22.71 | 22.94 | 22.94 | -1.46% | 121,909 |
| Dec 30, 2025 | 23.25 | 23.72 | 22.60 | 23.28 | 23.28 | 0.52% | 346,257 |
| Dec 29, 2025 | 23.90 | 24.40 | 23.00 | 23.16 | 23.16 | -2.65% | 343,269 |
| Dec 26, 2025 | 23.55 | 24.61 | 23.00 | 23.79 | 23.79 | 1.36% | 537,947 |
| Dec 24, 2025 | 23.88 | 24.34 | 22.95 | 23.47 | 23.47 | 1.25% | 854,793 |
| Dec 23, 2025 | 24.69 | 25.65 | 22.20 | 23.18 | 23.18 | -6.04% | 1,241,117 |
| Dec 22, 2025 | 24.80 | 25.30 | 24.50 | 24.67 | 24.67 | -2.06% | 306,897 |
| 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 |