Dandot Cement Company Limited (PSX:DNCC)
Pakistan · Delayed Price · Currency is PKR 16.90
+0.02 (0.12%)
At close: Mar 27, 2026
Dandot Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.44 | 17.44 | 16.33 | 16.90 | 16.90 | 0.12% | 9,591 |
| Mar 26, 2026 | 17.20 | 17.95 | 16.70 | 16.88 | 16.88 | -3.16% | 52,102 |
| Mar 25, 2026 | 17.31 | 17.75 | 17.02 | 17.43 | 17.43 | -0.11% | 53,121 |
| Mar 24, 2026 | 17.25 | 17.50 | 17.01 | 17.45 | 17.45 | 1.81% | 59,690 |
| Mar 19, 2026 | 17.29 | 17.29 | 16.30 | 17.14 | 17.14 | 3.19% | 559 |
| Mar 18, 2026 | 16.93 | 17.29 | 16.51 | 16.61 | 16.61 | 2.72% | 7,730 |
| Mar 17, 2026 | 17.44 | 17.44 | 16.00 | 16.17 | 16.17 | -2.06% | 35,854 |
| Mar 16, 2026 | 17.84 | 18.34 | 15.66 | 16.51 | 16.51 | -1.26% | 27,187 |
| Mar 13, 2026 | 17.90 | 17.90 | 16.66 | 16.72 | 16.72 | -4.95% | 2,592 |
| Mar 12, 2026 | 17.74 | 17.99 | 17.00 | 17.59 | 17.59 | 1.62% | 18,988 |
| Mar 11, 2026 | 18.70 | 18.70 | 16.35 | 17.31 | 17.31 | -2.75% | 88,281 |
| Mar 10, 2026 | 18.55 | 18.55 | 17.34 | 17.80 | 17.80 | 5.51% | 25,574 |
| Mar 9, 2026 | 16.72 | 18.45 | 16.30 | 16.87 | 16.87 | -6.80% | 71,639 |
| Mar 6, 2026 | 17.55 | 18.50 | 17.55 | 18.10 | 18.10 | -0.06% | 1,525 |
| Mar 5, 2026 | 17.70 | 18.40 | 17.16 | 18.11 | 18.11 | 5.78% | 46,656 |
| Mar 4, 2026 | 15.90 | 17.50 | 15.90 | 17.12 | 17.12 | 1.72% | 117,198 |
| Mar 3, 2026 | 17.50 | 18.19 | 15.57 | 16.83 | 16.83 | -2.72% | 333,562 |
| Mar 2, 2026 | 18.00 | 18.24 | 17.30 | 17.30 | 17.30 | -9.99% | 83,527 |
| Feb 27, 2026 | 19.73 | 19.73 | 18.75 | 19.22 | 19.22 | 1.00% | 14,667 |
| Feb 26, 2026 | 19.50 | 19.59 | 18.70 | 19.03 | 19.03 | -2.41% | 68,510 |
| Feb 25, 2026 | 19.25 | 19.70 | 18.70 | 19.50 | 19.50 | 3.39% | 50,929 |
| Feb 24, 2026 | 18.80 | 19.90 | 18.21 | 18.86 | 18.86 | 0.32% | 114,544 |
| Feb 23, 2026 | 19.25 | 20.95 | 18.38 | 18.80 | 18.80 | -5.15% | 212,819 |
| Feb 20, 2026 | 19.10 | 20.46 | 19.05 | 19.82 | 19.82 | -1.78% | 199,726 |
| Feb 19, 2026 | 21.01 | 21.01 | 19.90 | 20.18 | 20.18 | -4.22% | 84,251 |
| Feb 18, 2026 | 19.80 | 21.59 | 19.32 | 21.07 | 21.07 | 7.34% | 300,799 |
| Feb 17, 2026 | 19.92 | 20.08 | 18.75 | 19.63 | 19.63 | -1.46% | 47,773 |
| Feb 16, 2026 | 20.41 | 20.41 | 19.60 | 19.92 | 19.92 | -1.87% | 66,624 |
| Feb 13, 2026 | 20.80 | 20.80 | 19.21 | 20.30 | 20.30 | -0.73% | 63,807 |
| Feb 12, 2026 | 20.80 | 21.25 | 20.00 | 20.45 | 20.45 | -1.30% | 162,474 |
| Feb 11, 2026 | 20.39 | 20.95 | 20.00 | 20.72 | 20.72 | 2.17% | 208,550 |
| Feb 10, 2026 | 20.50 | 20.50 | 19.90 | 20.28 | 20.28 | 0.75% | 99,338 |
| Feb 9, 2026 | 19.63 | 20.50 | 19.61 | 20.13 | 20.13 | 0.50% | 100,867 |
| Feb 6, 2026 | 20.46 | 20.65 | 19.51 | 20.03 | 20.03 | -2.10% | 106,679 |
| Feb 4, 2026 | 19.81 | 20.55 | 19.32 | 20.46 | 20.46 | 3.18% | 149,042 |
| Feb 3, 2026 | 19.85 | 20.50 | 19.76 | 19.83 | 19.83 | -0.10% | 69,676 |
| 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 |