Dandot Cement Company Limited (PSX:DNCC)
Pakistan · Delayed Price · Currency is PKR 21.20
+1.93 (10.02%)
At close: Oct 19, 2026
Dandot Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 20.23 | 21.20 | 19.75 | 21.20 | 21.20 | 10.02% | 3,095,811 |
| Oct 16, 2026 | 18.00 | 19.27 | 17.65 | 19.27 | 19.27 | 9.99% | 1,229,055 |
| Oct 15, 2026 | 17.52 | 17.75 | 17.25 | 17.52 | 17.52 | - | 25,552 |
| Oct 14, 2026 | 17.77 | 17.85 | 17.40 | 17.52 | 17.52 | -1.35% | 48,552 |
| Oct 13, 2026 | 18.00 | 18.00 | 17.50 | 17.76 | 17.76 | 0.74% | 80,113 |
| Oct 12, 2026 | 17.26 | 18.46 | 17.26 | 17.63 | 17.63 | -2.38% | 145,710 |
| Oct 9, 2026 | 18.48 | 18.50 | 17.96 | 18.06 | 18.06 | - | 139,489 |
| Oct 8, 2026 | 19.01 | 19.40 | 17.90 | 18.06 | 18.06 | -7.90% | 541,489 |
| Oct 7, 2026 | 19.13 | 20.38 | 18.80 | 19.61 | 19.61 | 2.51% | 624,347 |
| Oct 6, 2026 | 20.10 | 20.39 | 18.80 | 19.13 | 19.13 | -4.45% | 554,019 |
| Oct 5, 2026 | 20.69 | 21.30 | 18.75 | 20.02 | 20.02 | 0.75% | 1,734,713 |
| Oct 2, 2026 | 18.50 | 19.87 | 16.33 | 19.87 | 19.87 | 10.02% | 1,680,818 |
| Oct 1, 2026 | 18.53 | 18.80 | 17.88 | 18.06 | 18.06 | -2.96% | 299,077 |
| Sep 30, 2026 | 19.21 | 20.00 | 18.51 | 18.61 | 18.61 | -4.12% | 532,213 |
| Sep 29, 2026 | 21.50 | 22.39 | 19.21 | 19.41 | 19.41 | -4.62% | 3,065,221 |
| Sep 28, 2026 | 19.50 | 20.35 | 19.50 | 20.35 | 20.35 | 10.00% | 639,840 |
| Sep 25, 2026 | 17.08 | 18.50 | 16.90 | 18.50 | 18.50 | 9.99% | 566,610 |
| Sep 24, 2026 | 16.30 | 17.10 | 16.30 | 16.82 | 16.82 | 3.96% | 175,847 |
| Sep 23, 2026 | 16.80 | 16.90 | 16.11 | 16.18 | 16.18 | -2.00% | 18,138 |
| Sep 22, 2026 | 16.71 | 16.98 | 16.50 | 16.51 | 16.51 | - | 91,367 |
| Sep 21, 2026 | 16.20 | 16.70 | 16.02 | 16.51 | 16.51 | 3.06% | 46,504 |
| Sep 18, 2026 | 16.00 | 16.15 | 15.50 | 16.02 | 16.02 | 2.63% | 52,845 |
| Sep 17, 2026 | 15.90 | 15.90 | 15.41 | 15.61 | 15.61 | -0.76% | 4,468 |
| Sep 16, 2026 | 15.80 | 15.94 | 15.50 | 15.73 | 15.73 | 0.32% | 112,864 |
| Sep 15, 2026 | 15.89 | 15.89 | 15.26 | 15.68 | 15.68 | 3.09% | 74,056 |
| Sep 14, 2026 | 16.45 | 16.78 | 14.86 | 15.21 | 15.21 | -7.76% | 439,402 |
| Sep 11, 2026 | 16.00 | 16.75 | 15.16 | 16.49 | 16.49 | 5.37% | 189,977 |
| Sep 10, 2026 | 16.35 | 16.40 | 14.80 | 15.65 | 15.65 | -2.37% | 166,117 |
| Sep 9, 2026 | 16.20 | 16.20 | 15.46 | 16.03 | 16.03 | 1.26% | 103,654 |
| Sep 8, 2026 | 16.17 | 16.40 | 15.44 | 15.83 | 15.83 | -3.59% | 122,098 |
| Sep 7, 2026 | 16.30 | 16.76 | 16.01 | 16.42 | 16.42 | 1.17% | 66,335 |
| Sep 4, 2026 | 16.05 | 16.35 | 16.00 | 16.23 | 16.23 | 1.31% | 10,667 |
| Sep 3, 2026 | 16.00 | 16.29 | 15.90 | 16.02 | 16.02 | 0.12% | 35,131 |
| Sep 2, 2026 | 16.01 | 16.30 | 16.00 | 16.00 | 16.00 | -0.87% | 10,140 |
| Sep 1, 2026 | 16.12 | 16.60 | 15.75 | 16.14 | 16.14 | 0.56% | 174,214 |
| Aug 31, 2026 | 16.51 | 16.60 | 15.73 | 16.05 | 16.05 | -3.25% | 96,424 |
| Aug 28, 2026 | 16.82 | 16.94 | 16.50 | 16.59 | 16.59 | 0.18% | 38,173 |
| Aug 27, 2026 | 17.26 | 17.26 | 16.50 | 16.56 | 16.56 | -3.72% | 271,806 |
| Aug 25, 2026 | 17.20 | 17.24 | 16.99 | 17.20 | 17.20 | 1.59% | 20,465 |
| Aug 24, 2026 | 17.90 | 17.90 | 16.11 | 16.93 | 16.93 | -3.26% | 89,661 |
| Aug 21, 2026 | 17.90 | 17.90 | 17.06 | 17.50 | 17.50 | -0.11% | 41,291 |
| Aug 20, 2026 | 17.78 | 18.14 | 17.50 | 17.52 | 17.52 | -1.46% | 125,620 |
| Aug 19, 2026 | 17.57 | 18.20 | 17.17 | 17.78 | 17.78 | 1.20% | 92,970 |
| Aug 18, 2026 | 18.72 | 18.72 | 17.16 | 17.57 | 17.57 | -6.14% | 133,468 |
| Aug 17, 2026 | 18.40 | 19.10 | 17.86 | 18.72 | 18.72 | 4.99% | 671,947 |
| Aug 13, 2026 | 17.25 | 17.99 | 16.88 | 17.83 | 17.83 | 4.15% | 239,725 |
| Aug 12, 2026 | 17.44 | 17.44 | 16.53 | 17.12 | 17.12 | 0.65% | 20,709 |
| Aug 11, 2026 | 17.20 | 17.42 | 16.30 | 17.01 | 17.01 | -1.10% | 46,012 |
| Aug 10, 2026 | 17.54 | 17.54 | 16.02 | 17.20 | 17.20 | -1.94% | 140,104 |
| Aug 7, 2026 | 17.52 | 17.80 | 17.43 | 17.54 | 17.54 | -1.02% | 82,065 |