Skip to main content
logo
Dandot Cement Company Limited (PSX:DNCC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
20.61
+0.97 (4.94%)
At close: May 11, 2026

Dandot Cement Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202619.8520.4719.0019.6419.645.53%1,599,256
May 7, 202617.9918.6117.2018.6118.619.99%346,632
May 6, 202615.7017.1915.7016.9216.927.43%312,873
May 5, 202615.8815.8815.2615.7515.751.48%16,513
May 4, 202615.6116.3415.0515.5215.52-0.89%84,024
Apr 30, 202615.1316.3915.0115.6615.66-2.12%148,905
Apr 29, 202615.5716.3315.5716.0016.00-0.06%431,331
Apr 28, 202616.0016.4515.5516.0116.01-1.60%74,610
Apr 27, 202616.0016.5016.0016.2716.27-0.06%62,982
Apr 24, 202616.2116.4915.1116.2816.281.12%41,959
Apr 23, 202615.9116.2515.9016.1016.100.50%12,947
Apr 22, 202616.5016.6915.7016.0216.02-0.74%127,904
Apr 21, 202615.1616.5515.1516.1416.141.32%90,417
Apr 20, 202615.5316.3615.0015.9315.93-0.81%101,109
Apr 17, 202616.0016.4214.6216.0616.062.62%224,217
Apr 16, 202616.2516.2515.2515.6515.65-1.32%141,509
Apr 15, 202616.1716.1715.6515.8615.861.99%57,601
Apr 14, 202615.8715.8715.4015.5515.552.24%60,013
Apr 13, 202615.7515.7515.1515.2115.21-6.23%16,167
Apr 10, 202615.5016.5015.5016.2216.223.58%302,202
Apr 9, 202615.6015.9915.2515.6615.66-0.25%325,132
Apr 8, 202615.0115.7114.9915.7015.709.94%1,215,893
Apr 7, 202614.2614.9514.0514.2814.28-2.33%297,796
Apr 6, 202615.6016.8614.0014.6214.62-4.63%4,180,609
Apr 3, 202615.8515.9014.7115.3315.33-1.79%69,894
Apr 2, 202615.0115.9014.6015.6115.61-0.51%22,292
Apr 1, 202615.3216.4015.2015.6915.692.42%136,504
Mar 31, 202615.1615.7514.5515.3215.32-0.13%4,258
Mar 30, 202617.3017.3015.2115.3415.34-9.23%289,828
Mar 27, 202617.4417.4416.3316.9016.900.12%9,591
Mar 26, 202617.2017.9516.7016.8816.88-3.16%52,102
Mar 25, 202617.3117.7517.0217.4317.43-0.11%53,121
Mar 24, 202617.2517.5017.0117.4517.451.81%59,690
Mar 19, 202617.2917.2916.3017.1417.143.19%559
Mar 18, 202616.9317.2916.5116.6116.612.72%7,730
Mar 17, 202617.4417.4416.0016.1716.17-2.06%35,854
Mar 16, 202617.8418.3415.6616.5116.51-1.26%27,187
Mar 13, 202617.9017.9016.6616.7216.72-4.95%2,592
Mar 12, 202617.7417.9917.0017.5917.591.62%18,988
Mar 11, 202618.7018.7016.3517.3117.31-2.75%88,281
Mar 10, 202618.5518.5517.3417.8017.805.51%25,574
Mar 9, 202616.7218.4516.3016.8716.87-6.80%71,639
Mar 6, 202617.5518.5017.5518.1018.10-0.06%1,525
Mar 5, 202617.7018.4017.1618.1118.115.78%46,656
Mar 4, 202615.9017.5015.9017.1217.121.72%117,198
Mar 3, 202617.5018.1915.5716.8316.83-2.72%333,562
Mar 2, 202618.0018.2417.3017.3017.30-9.99%83,527
Feb 27, 202619.7319.7318.7519.2219.221.00%14,667
Feb 26, 202619.5019.5918.7019.0319.03-2.41%68,510
Feb 25, 202619.2519.7018.7019.5019.503.39%50,929