Dandot Cement Company Limited (PSX:DNCC)
Pakistan · Delayed Price · Currency is PKR 15.50
+0.13 (0.85%)
At close: Aug 1, 2025
Dandot Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.26 | 15.50 | 15.26 | 15.50 | 15.50 | 0.85% | 32,161 |
| Jul 31, 2025 | 15.89 | 15.89 | 15.25 | 15.37 | 15.37 | -2.23% | 10,114 |
| Jul 30, 2025 | 15.32 | 16.00 | 15.32 | 15.72 | 15.72 | -0.19% | 19,755 |
| Jul 29, 2025 | 16.36 | 16.90 | 15.65 | 15.75 | 15.75 | -3.73% | 51,505 |
| Jul 28, 2025 | 15.25 | 16.50 | 15.00 | 16.36 | 16.36 | 7.56% | 265,978 |
| Jul 25, 2025 | 14.25 | 15.44 | 14.25 | 15.21 | 15.21 | 1.33% | 31,773 |
| Jul 24, 2025 | 14.90 | 15.25 | 14.90 | 15.01 | 15.01 | 0.54% | 1,126 |
| Jul 23, 2025 | 15.30 | 15.50 | 14.51 | 14.93 | 14.93 | - | 240 |
| Jul 22, 2025 | 15.20 | 15.20 | 14.80 | 14.93 | 14.93 | 0.07% | 1,450 |
| Jul 21, 2025 | 14.99 | 14.99 | 14.52 | 14.92 | 14.92 | 1.08% | 7,073 |
| Jul 18, 2025 | 15.35 | 15.35 | 14.52 | 14.76 | 14.76 | -1.01% | 7,892 |
| Jul 17, 2025 | 15.10 | 15.30 | 14.90 | 14.91 | 14.91 | 0.27% | 8,606 |
| Jul 16, 2025 | 14.90 | 14.90 | 14.90 | 14.87 | 14.87 | - | 9 |
| Jul 15, 2025 | 15.40 | 15.40 | 14.75 | 14.87 | 14.87 | -0.87% | 9,036 |
| Jul 14, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -2.15% | 26,171 |
| Jul 11, 2025 | 15.44 | 15.80 | 14.80 | 15.33 | 15.33 | 3.02% | 63,500 |
| Jul 10, 2025 | 14.70 | 15.80 | 14.70 | 14.88 | 14.88 | -2.75% | 73,728 |
| Jul 9, 2025 | 14.60 | 16.38 | 14.60 | 15.30 | 15.30 | 2.75% | 613,163 |
| Jul 8, 2025 | 15.18 | 15.18 | 14.72 | 14.89 | 14.89 | 0.27% | 11,285 |
| Jul 7, 2025 | 15.25 | 15.25 | 14.70 | 14.85 | 14.85 | -0.54% | 7,389 |
| Jul 4, 2025 | 15.30 | 15.30 | 14.75 | 14.93 | 14.93 | -0.40% | 1,036 |
| Jul 3, 2025 | 15.15 | 15.15 | 14.30 | 14.99 | 14.99 | 7.07% | 5,374 |
| Jul 2, 2025 | 15.45 | 15.45 | 13.76 | 14.00 | 14.00 | -7.77% | 18,180 |
| Jul 1, 2025 | 15.34 | 15.34 | 14.75 | 15.18 | 15.18 | 0.93% | 3,583 |
| Jun 30, 2025 | 14.96 | 15.23 | 14.50 | 15.04 | 15.04 | 1.69% | 47,240 |
| Jun 27, 2025 | 15.47 | 15.47 | 14.51 | 14.79 | 14.79 | 0.48% | 55,573 |
| Jun 26, 2025 | 15.25 | 15.49 | 14.71 | 14.72 | 14.72 | - | 33,276 |
| Jun 25, 2025 | 15.54 | 15.54 | 14.40 | 14.72 | 14.72 | -2.58% | 83,506 |
| Jun 24, 2025 | 15.41 | 15.63 | 14.60 | 15.11 | 15.11 | 6.33% | 70,939 |
| Jun 23, 2025 | 14.06 | 14.99 | 14.05 | 14.21 | 14.21 | -5.27% | 46,467 |
| Jun 20, 2025 | 15.49 | 15.49 | 15.00 | 15.00 | 15.00 | 1.21% | 5,188 |
| Jun 19, 2025 | 15.70 | 15.70 | 14.75 | 14.82 | 14.82 | -3.45% | 7,904 |
| Jun 18, 2025 | 15.39 | 15.39 | 15.00 | 15.35 | 15.35 | -0.26% | 5,501 |
| Jun 17, 2025 | 14.86 | 15.50 | 14.86 | 15.39 | 15.39 | 3.85% | 38,491 |
| Jun 16, 2025 | 15.01 | 15.50 | 14.75 | 14.82 | 14.82 | -1.33% | 110,220 |
| Jun 13, 2025 | 15.25 | 15.59 | 14.64 | 15.02 | 15.02 | -5.24% | 141,990 |
| Jun 12, 2025 | 16.15 | 16.70 | 15.81 | 15.85 | 15.85 | - | 267,431 |
| Jun 11, 2025 | 16.50 | 16.50 | 15.65 | 15.85 | 15.85 | -0.06% | 141,550 |
| Jun 10, 2025 | 15.60 | 15.96 | 15.03 | 15.86 | 15.86 | 1.80% | 90,967 |
| Jun 5, 2025 | 15.05 | 15.75 | 14.70 | 15.58 | 15.58 | 4.28% | 170,706 |
| Jun 4, 2025 | 15.35 | 16.85 | 14.70 | 14.94 | 14.94 | -4.60% | 585,667 |
| Jun 3, 2025 | 14.92 | 15.66 | 14.03 | 15.66 | 15.66 | 9.97% | 514,815 |
| Jun 2, 2025 | 14.21 | 14.60 | 14.15 | 14.24 | 14.24 | -1.04% | 36,718 |
| May 30, 2025 | 14.82 | 14.82 | 14.11 | 14.39 | 14.39 | -2.11% | 8,005 |
| May 29, 2025 | 13.71 | 14.81 | 13.71 | 14.70 | 14.70 | 0.34% | 25,579 |
| May 27, 2025 | 14.49 | 15.51 | 13.62 | 14.65 | 14.65 | 3.90% | 253,876 |
| May 26, 2025 | 14.44 | 14.44 | 13.55 | 14.10 | 14.10 | 0.71% | 10,254 |
| May 23, 2025 | 14.25 | 14.30 | 14.25 | 14.00 | 14.00 | - | 3 |
| May 22, 2025 | 13.52 | 14.29 | 13.52 | 14.00 | 14.00 | -0.57% | 20,393 |
| May 21, 2025 | 14.00 | 14.05 | 13.70 | 14.08 | 14.08 | - | 700 |