Dandot Cement Company Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	24.750	26.250	22.160	26.250	26.250	4,397,907
2026-10-22	22.260	23.860	22.010	23.860	23.860	4,180,751
2026-10-21	20.200	21.690	19.600	21.690	21.690	3,079,516
2026-10-20	21.700	21.740	19.080	19.720	19.720	2,593,449
2026-10-19	20.230	21.200	19.750	21.200	21.200	3,095,811
2026-10-16	18.000	19.270	17.650	19.270	19.270	1,229,055
2026-10-15	17.520	17.750	17.250	17.520	17.520	25,552
2026-10-14	17.770	17.850	17.400	17.520	17.520	48,552
2026-10-13	18.000	18.000	17.500	17.760	17.760	80,113
2026-10-12	17.260	18.460	17.260	17.630	17.630	145,710
2026-10-09	18.480	18.500	17.960	18.060	18.060	139,489
2026-10-08	19.010	19.400	17.900	18.060	18.060	541,489
2026-10-07	19.130	20.380	18.800	19.610	19.610	624,347
2026-10-06	20.100	20.390	18.800	19.130	19.130	554,019
2026-10-05	20.690	21.300	18.750	20.020	20.020	1,734,713
2026-10-02	18.500	19.870	16.330	19.870	19.870	1,680,818
2026-10-01	18.530	18.800	17.880	18.060	18.060	299,077
2026-09-30	19.210	20.000	18.510	18.610	18.610	532,213
2026-09-29	21.500	22.390	19.210	19.410	19.410	3,065,221
2026-09-28	19.500	20.350	19.500	20.350	20.350	639,840
2026-09-25	17.080	18.500	16.900	18.500	18.500	566,610
2026-09-24	16.300	17.100	16.300	16.820	16.820	175,847
2026-09-23	16.800	16.900	16.110	16.180	16.180	18,138
2026-09-22	16.710	16.980	16.500	16.510	16.510	91,367

Page 1 of 1 · 24 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.