Dandot Cement Company Limited (PSX:DNCC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
16.53
-0.25 (-1.49%)
At close: Sep 30, 2025

Dandot Cement Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 11, 202515.2015.5015.1615.5015.50-1.77%19,780
Aug 8, 202515.9515.9515.2015.7815.78-0.44%5,047
Aug 7, 202515.6415.9015.2515.8515.851.34%18,601
Aug 6, 202515.7515.9514.9015.6415.642.56%35,662
Aug 5, 202516.2516.2515.1015.2515.25-2.37%8,635
Aug 4, 202515.0715.8015.0715.6215.620.77%17,066
Aug 1, 202515.2615.5015.2615.5015.500.85%32,161
Jul 31, 202515.8915.8915.2515.3715.37-2.23%10,114
Jul 30, 202515.3216.0015.3215.7215.72-0.19%19,755
Jul 29, 202516.3616.9015.6515.7515.75-3.73%51,505
Jul 28, 202515.2516.5015.0016.3616.367.56%265,978
Jul 25, 202514.2515.4414.2515.2115.211.33%31,773
Jul 24, 202514.9015.2514.9015.0115.010.54%1,126
Jul 23, 202515.3015.5014.5114.9314.93-240
Jul 22, 202515.2015.2014.8014.9314.930.07%1,450