Dandot Cement Company Limited (PSX:DNCC)
Pakistan · Delayed Price · Currency is PKR 17.52
-0.26 (-1.46%)
At close: Aug 20, 2026
Dandot Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 17.29 | 18.00 | 17.10 | 17.72 | 17.72 | 3.08% | 190,890 |
| Aug 5, 2026 | 17.25 | 17.40 | 17.00 | 17.19 | 17.19 | 0.70% | 45,526 |
| Aug 4, 2026 | 17.12 | 17.30 | 17.00 | 17.07 | 17.07 | -1.27% | 62,605 |
| Aug 3, 2026 | 17.01 | 17.40 | 17.01 | 17.29 | 17.29 | 1.59% | 36,464 |
| Jul 31, 2026 | 17.55 | 17.59 | 16.90 | 17.02 | 17.02 | -1.68% | 137,717 |
| Jul 30, 2026 | 18.00 | 18.10 | 17.07 | 17.31 | 17.31 | -1.65% | 45,752 |
| Jul 29, 2026 | 17.05 | 18.19 | 17.01 | 17.60 | 17.60 | -2.22% | 44,576 |
| Jul 28, 2026 | 17.98 | 18.00 | 17.42 | 18.00 | 18.00 | 0.84% | 150,081 |
| Jul 27, 2026 | 17.40 | 17.89 | 17.40 | 17.85 | 17.85 | 5.00% | 63,317 |
| Jul 24, 2026 | 17.00 | 17.17 | 16.50 | 17.00 | 17.00 | -0.87% | 79,922 |
| Jul 23, 2026 | 17.30 | 17.60 | 17.10 | 17.15 | 17.15 | -0.81% | 38,057 |
| Jul 22, 2026 | 17.50 | 17.90 | 17.23 | 17.29 | 17.29 | 0.41% | 270,729 |
| Jul 21, 2026 | 17.82 | 18.20 | 17.17 | 17.22 | 17.22 | -0.46% | 233,918 |
| Jul 20, 2026 | 18.10 | 18.19 | 16.99 | 17.30 | 17.30 | -5.26% | 191,132 |
| Jul 17, 2026 | 18.20 | 18.94 | 18.15 | 18.26 | 18.26 | -1.30% | 26,006 |
| Jul 16, 2026 | 18.29 | 18.58 | 18.11 | 18.50 | 18.50 | 2.66% | 37,775 |
| Jul 15, 2026 | 18.32 | 18.50 | 18.00 | 18.02 | 18.02 | -0.22% | 35,866 |
| Jul 14, 2026 | 18.80 | 18.80 | 18.01 | 18.06 | 18.06 | -4.19% | 29,253 |
| Jul 13, 2026 | 18.99 | 19.20 | 18.51 | 18.85 | 18.85 | -1.52% | 68,680 |
| Jul 10, 2026 | 19.63 | 19.63 | 19.00 | 19.14 | 19.14 | 0.05% | 47,958 |
| Jul 9, 2026 | 18.30 | 19.45 | 18.30 | 19.13 | 19.13 | 0.68% | 57,458 |
| Jul 8, 2026 | 19.70 | 19.78 | 18.31 | 19.00 | 19.00 | -3.70% | 143,358 |
| Jul 7, 2026 | 19.81 | 19.96 | 19.50 | 19.73 | 19.73 | -0.40% | 240,934 |
| Jul 6, 2026 | 19.84 | 20.10 | 19.50 | 19.81 | 19.81 | 1.49% | 86,247 |
| Jul 3, 2026 | 19.60 | 20.30 | 19.35 | 19.52 | 19.52 | -1.06% | 143,141 |
| Jul 2, 2026 | 19.84 | 19.95 | 19.50 | 19.73 | 19.73 | 0.20% | 194,713 |
| Jul 1, 2026 | 19.33 | 19.95 | 19.33 | 19.69 | 19.69 | 0.46% | 176,074 |
| Jun 30, 2026 | 19.27 | 19.95 | 19.27 | 19.60 | 19.60 | 0.51% | 109,828 |
| Jun 29, 2026 | 19.55 | 19.68 | 19.04 | 19.50 | 19.50 | -0.81% | 72,695 |
| Jun 24, 2026 | 19.90 | 19.90 | 19.50 | 19.66 | 19.66 | -0.20% | 110,111 |
| Jun 23, 2026 | 20.20 | 20.20 | 19.50 | 19.70 | 19.70 | -1.15% | 148,838 |
| Jun 22, 2026 | 19.99 | 20.00 | 19.55 | 19.93 | 19.93 | 1.94% | 179,365 |
| Jun 19, 2026 | 20.58 | 20.60 | 19.05 | 19.55 | 19.55 | -2.69% | 92,266 |
| Jun 18, 2026 | 19.83 | 20.59 | 19.52 | 20.09 | 20.09 | 1.31% | 219,505 |
| Jun 17, 2026 | 19.75 | 20.11 | 19.46 | 19.83 | 19.83 | 1.07% | 101,660 |
| Jun 16, 2026 | 20.30 | 20.30 | 19.60 | 19.62 | 19.62 | -2.49% | 121,258 |
| Jun 15, 2026 | 21.00 | 21.00 | 20.00 | 20.12 | 20.12 | 0.25% | 244,402 |
| Jun 12, 2026 | 20.21 | 20.64 | 19.90 | 20.07 | 20.07 | -0.30% | 194,997 |
| Jun 11, 2026 | 19.60 | 20.67 | 19.56 | 20.13 | 20.13 | 1.72% | 172,235 |
| Jun 10, 2026 | 19.66 | 20.20 | 19.65 | 19.79 | 19.79 | 0.97% | 83,546 |
| Jun 9, 2026 | 20.75 | 20.75 | 19.06 | 19.60 | 19.60 | -1.41% | 368,246 |