Skip to main content
logo
Dandot Cement Company Limited (PSX:DNCC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
19.41
-0.94 (-4.62%)
At close: Sep 29, 2026

Dandot Cement Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202621.5022.3919.2119.4119.41-4.62%3,065,221
Sep 28, 202619.5020.3519.5020.3520.3510.00%639,840
Sep 25, 202617.0818.5016.9018.5018.509.99%566,610
Sep 24, 202616.3017.1016.3016.8216.823.96%175,847
Sep 23, 202616.8016.9016.1116.1816.18-2.00%18,138
Sep 22, 202616.7116.9816.5016.5116.51-91,367
Sep 21, 202616.2016.7016.0216.5116.513.06%46,504
Sep 18, 202616.0016.1515.5016.0216.022.63%52,845
Sep 17, 202615.9015.9015.4115.6115.61-0.76%4,468
Sep 16, 202615.8015.9415.5015.7315.730.32%112,864
Sep 15, 202615.8915.8915.2615.6815.683.09%74,056
Sep 14, 202616.4516.7814.8615.2115.21-7.76%439,402
Sep 11, 202616.0016.7515.1616.4916.495.37%189,977
Sep 10, 202616.3516.4014.8015.6515.65-2.37%166,117
Sep 9, 202616.2016.2015.4616.0316.031.26%103,654
Sep 8, 202616.1716.4015.4415.8315.83-3.59%122,098
Sep 7, 202616.3016.7616.0116.4216.421.17%66,335
Sep 4, 202616.0516.3516.0016.2316.231.31%10,667
Sep 3, 202616.0016.2915.9016.0216.020.12%35,131
Sep 2, 202616.0116.3016.0016.0016.00-0.87%10,140
Sep 1, 202616.1216.6015.7516.1416.140.56%174,214
Aug 31, 202616.5116.6015.7316.0516.05-3.25%96,424
Aug 28, 202616.8216.9416.5016.5916.590.18%38,173
Aug 27, 202617.2617.2616.5016.5616.56-3.72%271,806
Aug 25, 202617.2017.2416.9917.2017.201.59%20,465
Aug 24, 202617.9017.9016.1116.9316.93-3.26%89,661
Aug 21, 202617.9017.9017.0617.5017.50-0.11%41,291
Aug 20, 202617.7818.1417.5017.5217.52-1.46%125,620
Aug 19, 202617.5718.2017.1717.7817.781.20%92,970
Aug 18, 202618.7218.7217.1617.5717.57-6.14%133,468
Aug 17, 202618.4019.1017.8618.7218.724.99%671,947
Aug 13, 202617.2517.9916.8817.8317.834.15%239,725
Aug 12, 202617.4417.4416.5317.1217.120.65%20,709
Aug 11, 202617.2017.4216.3017.0117.01-1.10%46,012
Aug 10, 202617.5417.5416.0217.2017.20-1.94%140,104
Aug 7, 202617.5217.8017.4317.5417.54-1.02%82,065
Aug 6, 202617.2918.0017.1017.7217.723.08%190,890
Aug 5, 202617.2517.4017.0017.1917.190.70%45,526
Aug 4, 202617.1217.3017.0017.0717.07-1.27%62,605
Aug 3, 202617.0117.4017.0117.2917.291.59%36,464
Jul 31, 202617.5517.5916.9017.0217.02-1.68%137,717
Jul 30, 202618.0018.1017.0717.3117.31-1.65%45,752
Jul 29, 202617.0518.1917.0117.6017.60-2.22%44,576
Jul 28, 202617.9818.0017.4218.0018.000.84%150,081
Jul 27, 202617.4017.8917.4017.8517.855.00%63,317
Jul 24, 202617.0017.1716.5017.0017.00-0.87%79,922
Jul 23, 202617.3017.6017.1017.1517.15-0.81%38,057
Jul 22, 202617.5017.9017.2317.2917.290.41%270,729
Jul 21, 202617.8218.2017.1717.2217.22-0.46%233,918
Jul 20, 202618.1018.1916.9917.3017.30-5.26%191,132