Dadabhoy Cement Industries Limited (PSX:DBCI)
Pakistan
· Delayed Price · Currency is PKR 7.03
-0.02 (-0.28%)
At close: Dec 5, 2025
PSX:DBCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.28 | 7.28 | 7.00 | 7.03 | 7.03 | -0.28% | 185,349 |
| Dec 4, 2025 | 6.76 | 7.49 | 6.76 | 7.05 | 7.05 | 2.32% | 1,512,002 |
| Dec 3, 2025 | 6.70 | 6.90 | 6.70 | 6.89 | 6.89 | 3.92% | 220,268 |
| Dec 2, 2025 | 6.63 | 6.74 | 6.50 | 6.63 | 6.63 | 0.45% | 50,608 |
| Dec 1, 2025 | 6.77 | 6.77 | 6.46 | 6.60 | 6.60 | 0.46% | 100,984 |
| Nov 28, 2025 | 6.68 | 6.79 | 6.56 | 6.57 | 6.57 | -1.05% | 68,641 |
| Nov 27, 2025 | 6.37 | 6.69 | 6.37 | 6.64 | 6.64 | 4.40% | 64,140 |
| Nov 26, 2025 | 6.79 | 6.88 | 6.30 | 6.36 | 6.36 | -4.36% | 153,887 |
| Nov 25, 2025 | 6.80 | 6.90 | 6.62 | 6.65 | 6.65 | -1.77% | 56,498 |
| Nov 24, 2025 | 6.80 | 6.85 | 6.55 | 6.77 | 6.77 | 1.50% | 30,401 |
| Nov 21, 2025 | 6.59 | 6.80 | 6.59 | 6.67 | 6.67 | 1.21% | 21,700 |
| Nov 20, 2025 | 6.72 | 6.96 | 6.57 | 6.59 | 6.59 | -3.23% | 103,135 |
| Nov 19, 2025 | 6.90 | 7.19 | 6.75 | 6.81 | 6.81 | -2.01% | 167,837 |
| Nov 18, 2025 | 6.86 | 7.20 | 6.85 | 6.95 | 6.95 | 0.29% | 150,514 |
| Nov 17, 2025 | 7.23 | 7.23 | 6.71 | 6.93 | 6.93 | -2.12% | 123,815 |
| Nov 14, 2025 | 7.40 | 7.40 | 7.01 | 7.08 | 7.08 | -1.67% | 423,242 |
| Nov 13, 2025 | 6.48 | 7.44 | 6.48 | 7.20 | 7.20 | 11.28% | 802,728 |
| Nov 12, 2025 | 6.52 | 6.72 | 6.46 | 6.47 | 6.47 | -2.41% | 39,207 |
| Nov 11, 2025 | 6.69 | 6.99 | 6.55 | 6.63 | 6.63 | -1.49% | 120,840 |
| Nov 10, 2025 | 6.63 | 7.15 | 6.61 | 6.73 | 6.73 | 1.51% | 106,501 |
| Nov 7, 2025 | 6.86 | 6.86 | 6.60 | 6.63 | 6.63 | 0.45% | 6,325 |
| Nov 6, 2025 | 6.89 | 6.89 | 6.55 | 6.60 | 6.60 | -1.05% | 35,953 |
| Nov 5, 2025 | 6.72 | 6.80 | 6.65 | 6.67 | 6.67 | -0.60% | 83,547 |
| Nov 4, 2025 | 6.71 | 6.80 | 6.60 | 6.71 | 6.71 | -1.03% | 33,377 |
| Nov 3, 2025 | 6.73 | 6.91 | 6.60 | 6.78 | 6.78 | 0.74% | 57,153 |
| Oct 31, 2025 | 6.97 | 6.99 | 6.60 | 6.73 | 6.73 | 1.36% | 41,000 |
| Oct 30, 2025 | 7.19 | 7.19 | 6.50 | 6.64 | 6.64 | 2.79% | 28,263 |
| Oct 29, 2025 | 6.70 | 6.89 | 6.15 | 6.46 | 6.46 | -4.86% | 56,126 |
| Oct 28, 2025 | 6.60 | 7.00 | 6.60 | 6.79 | 6.79 | 0.15% | 49,036 |
| Oct 27, 2025 | 6.13 | 6.99 | 6.13 | 6.78 | 6.78 | -0.29% | 69,785 |
| Oct 24, 2025 | 6.83 | 7.00 | 6.75 | 6.80 | 6.80 | -2.16% | 77,233 |
| Oct 23, 2025 | 7.00 | 7.14 | 6.90 | 6.95 | 6.95 | -0.71% | 78,154 |
| Oct 22, 2025 | 7.10 | 7.20 | 6.91 | 7.00 | 7.00 | -0.71% | 58,312 |
| Oct 21, 2025 | 7.06 | 7.29 | 7.00 | 7.05 | 7.05 | -1.67% | 134,122 |
| Oct 20, 2025 | 7.00 | 7.35 | 7.00 | 7.17 | 7.17 | 0.42% | 33,900 |
| Oct 17, 2025 | 7.45 | 7.45 | 7.00 | 7.14 | 7.14 | -1.52% | 79,357 |
| Oct 16, 2025 | 7.50 | 7.59 | 7.21 | 7.25 | 7.25 | -2.16% | 250,423 |
| Oct 15, 2025 | 6.99 | 7.74 | 6.89 | 7.41 | 7.41 | 9.94% | 1,967,468 |
| Oct 14, 2025 | 6.90 | 7.00 | 6.62 | 6.74 | 6.74 | -1.03% | 74,912 |
| Oct 13, 2025 | 6.82 | 6.99 | 6.81 | 6.81 | 6.81 | - | 93,831 |
| Oct 10, 2025 | 6.90 | 7.05 | 6.73 | 6.81 | 6.81 | -2.58% | 135,910 |
| Oct 9, 2025 | 7.01 | 7.14 | 6.82 | 6.99 | 6.99 | -0.29% | 106,695 |
| Oct 8, 2025 | 7.24 | 7.24 | 7.00 | 7.01 | 7.01 | -0.99% | 169,374 |
| Oct 7, 2025 | 7.25 | 7.25 | 6.80 | 7.08 | 7.08 | -1.26% | 81,176 |
| Oct 6, 2025 | 7.45 | 7.45 | 6.56 | 7.17 | 7.17 | -1.65% | 109,288 |
| Oct 3, 2025 | 7.16 | 7.45 | 7.12 | 7.29 | 7.29 | 1.82% | 107,034 |
| Oct 2, 2025 | 7.19 | 7.40 | 7.11 | 7.16 | 7.16 | -1.10% | 124,853 |
| Oct 1, 2025 | 7.39 | 7.66 | 7.18 | 7.24 | 7.24 | -1.90% | 45,015 |
| Sep 30, 2025 | 7.66 | 7.66 | 7.32 | 7.38 | 7.38 | -0.54% | 153,912 |
| Sep 29, 2025 | 7.45 | 7.60 | 7.40 | 7.42 | 7.42 | -0.13% | 329,351 |
| Sep 26, 2025 | 7.46 | 7.79 | 7.32 | 7.43 | 7.43 | -0.93% | 337,057 |
| Sep 25, 2025 | 7.71 | 7.71 | 7.48 | 7.50 | 7.50 | 1.08% | 69,015 |
| Sep 24, 2025 | 7.70 | 7.85 | 7.31 | 7.42 | 7.42 | -1.07% | 178,768 |
| Sep 23, 2025 | 7.76 | 8.04 | 7.47 | 7.50 | 7.50 | -1.45% | 192,922 |
| Sep 22, 2025 | 7.80 | 8.05 | 7.59 | 7.61 | 7.61 | -0.39% | 523,511 |
| Sep 19, 2025 | 8.14 | 8.29 | 7.60 | 7.64 | 7.64 | -6.03% | 632,242 |
| Sep 18, 2025 | 7.85 | 8.20 | 7.61 | 8.13 | 8.13 | 6.00% | 1,225,282 |
| Sep 17, 2025 | 7.65 | 8.05 | 7.55 | 7.67 | 7.67 | 2.82% | 979,422 |
| Sep 16, 2025 | 7.51 | 7.70 | 7.40 | 7.46 | 7.46 | -2.86% | 412,534 |
| Sep 15, 2025 | 7.30 | 7.77 | 7.30 | 7.68 | 7.68 | 5.21% | 488,408 |
| Sep 12, 2025 | 7.07 | 7.74 | 7.07 | 7.30 | 7.30 | -2.41% | 250,098 |
| Sep 11, 2025 | 7.70 | 7.85 | 7.41 | 7.48 | 7.48 | -1.58% | 174,903 |
| Sep 10, 2025 | 7.55 | 7.75 | 7.55 | 7.60 | 7.60 | 0.53% | 182,921 |
| Sep 9, 2025 | 7.80 | 7.90 | 7.50 | 7.56 | 7.56 | -1.95% | 103,402 |
| Sep 8, 2025 | 7.50 | 8.03 | 7.50 | 7.71 | 7.71 | 2.25% | 767,237 |
| Sep 5, 2025 | 7.60 | 7.89 | 7.50 | 7.54 | 7.54 | -1.57% | 253,902 |
| Sep 4, 2025 | 7.66 | 7.98 | 7.46 | 7.66 | 7.66 | - | 665,250 |
| Sep 3, 2025 | 7.80 | 7.99 | 7.60 | 7.66 | 7.66 | -1.67% | 320,774 |
| Sep 2, 2025 | 8.05 | 8.05 | 7.70 | 7.79 | 7.79 | -1.89% | 249,667 |
| Sep 1, 2025 | 8.24 | 8.34 | 7.80 | 7.94 | 7.94 | -1.00% | 887,914 |
| Aug 29, 2025 | 7.75 | 8.35 | 7.75 | 8.02 | 8.02 | 3.08% | 1,259,460 |
| Aug 28, 2025 | 8.10 | 8.10 | 7.61 | 7.78 | 7.78 | - | 209,476 |
| Aug 27, 2025 | 8.20 | 8.25 | 7.70 | 7.78 | 7.78 | -3.71% | 369,119 |
| Aug 26, 2025 | 8.01 | 8.39 | 8.00 | 8.08 | 8.08 | 1.89% | 1,445,411 |
| Aug 25, 2025 | 7.50 | 8.21 | 7.50 | 7.93 | 7.93 | 7.02% | 1,702,972 |
| Aug 22, 2025 | 7.50 | 7.81 | 7.31 | 7.41 | 7.41 | -1.59% | 513,204 |
| Aug 21, 2025 | 7.60 | 7.70 | 7.15 | 7.53 | 7.53 | 0.53% | 1,631,257 |
| Aug 20, 2025 | 7.60 | 7.98 | 7.20 | 7.49 | 7.49 | 0.67% | 1,194,542 |
| Aug 19, 2025 | 6.95 | 7.87 | 6.95 | 7.44 | 7.44 | 8.30% | 2,685,433 |
| Aug 18, 2025 | 6.80 | 7.10 | 6.23 | 6.87 | 6.87 | 5.69% | 1,085,911 |
| Aug 15, 2025 | 7.09 | 7.09 | 6.21 | 6.50 | 6.50 | -3.13% | 384,488 |
| Aug 13, 2025 | 6.34 | 7.24 | 6.27 | 6.71 | 6.71 | 7.02% | 1,613,114 |
| Aug 12, 2025 | 6.15 | 6.35 | 6.10 | 6.27 | 6.27 | 2.79% | 79,087 |
| Aug 11, 2025 | 6.25 | 6.25 | 6.06 | 6.10 | 6.10 | -0.49% | 38,736 |
| Aug 8, 2025 | 6.02 | 6.50 | 6.02 | 6.13 | 6.13 | -0.49% | 113,138 |
| Aug 7, 2025 | 6.36 | 6.45 | 6.07 | 6.16 | 6.16 | -3.60% | 163,783 |
| Aug 6, 2025 | 6.21 | 6.70 | 6.21 | 6.39 | 6.39 | -0.78% | 111,912 |
| Aug 5, 2025 | 6.40 | 6.74 | 6.12 | 6.44 | 6.44 | 3.04% | 767,474 |
| Aug 4, 2025 | 6.20 | 6.30 | 6.03 | 6.25 | 6.25 | 2.63% | 120,061 |
| Aug 1, 2025 | 6.10 | 6.14 | 5.99 | 6.09 | 6.09 | 1.16% | 150,957 |
| Jul 31, 2025 | 6.20 | 6.22 | 6.02 | 6.02 | 6.02 | -0.99% | 35,683 |
| Jul 30, 2025 | 6.20 | 6.25 | 6.01 | 6.08 | 6.08 | - | 190,803 |
| Jul 29, 2025 | 6.69 | 6.69 | 5.98 | 6.08 | 6.08 | -7.46% | 399,228 |
| Jul 28, 2025 | 6.36 | 6.70 | 6.36 | 6.57 | 6.57 | -1.35% | 155,841 |
| Jul 25, 2025 | 7.11 | 7.34 | 6.31 | 6.66 | 6.66 | -5.40% | 1,907,197 |
| Jul 24, 2025 | 6.29 | 7.04 | 6.17 | 7.04 | 7.04 | 16.56% | 3,250,709 |
| Jul 23, 2025 | 5.77 | 6.15 | 5.70 | 6.04 | 6.04 | 3.25% | 87,685 |
| Jul 22, 2025 | 5.60 | 6.10 | 5.60 | 5.85 | 5.85 | -3.31% | 244,262 |
| Jul 21, 2025 | 6.05 | 6.10 | 5.90 | 6.05 | 6.05 | 2.54% | 38,415 |
| Jul 18, 2025 | 6.00 | 6.10 | 5.85 | 5.90 | 5.90 | -1.67% | 65,200 |