Skip to main content
logo
Dandot Cement Company Limited (PSX:DNCC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
18.29
0.00 (0.00%)
At close: May 29, 2026

Dandot Cement Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202618.0019.2018.0018.2918.292.35%240,512
May 25, 202618.0518.1917.7017.8717.872.00%139,215
May 22, 202617.5218.4517.4317.5217.52-2.18%98,055
May 21, 202619.1519.4017.5717.9117.91-3.35%236,458
May 20, 202617.5518.9016.7618.5318.537.80%512,031
May 19, 202616.9117.9516.9117.1917.19-0.35%74,764
May 18, 202618.3018.3016.9017.2517.25-5.01%57,293
May 15, 202618.9019.3917.7118.1618.16-3.66%120,010
May 14, 202619.2019.5018.7518.8518.85-1.77%73,982
May 13, 202619.6420.2519.0519.1919.19-1.49%108,409
May 12, 202620.4921.5019.0519.4819.48-5.48%559,810
May 11, 202619.7021.5019.1020.6120.614.94%1,287,145
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