Dewan Cement Limited (PSX:DCL)
Pakistan
· Delayed Price · Currency is PKR 7.38
-0.23 (-3.02%)
At close: Mar 6, 2026
Dewan Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.08 | 7.80 | 7.07 | 7.61 | 7.61 | 7.79% | 1,236,552 |
| Mar 4, 2026 | 7.60 | 7.74 | 6.66 | 7.06 | 7.06 | -5.36% | 2,329,923 |
| Mar 3, 2026 | 7.24 | 7.70 | 6.90 | 7.46 | 7.46 | - | 1,418,781 |
| Mar 2, 2026 | 7.75 | 8.90 | 7.46 | 7.46 | 7.46 | -11.82% | 1,945,654 |
| Feb 27, 2026 | 8.62 | 8.62 | 8.21 | 8.46 | 8.46 | -3.53% | 1,412,483 |
| Feb 26, 2026 | 9.25 | 9.25 | 8.40 | 8.77 | 8.77 | -2.56% | 1,425,647 |
| Feb 25, 2026 | 9.75 | 9.79 | 8.93 | 9.00 | 9.00 | -3.85% | 1,927,184 |
| Feb 24, 2026 | 9.85 | 9.85 | 8.76 | 9.36 | 9.36 | -3.80% | 2,063,933 |
| Feb 23, 2026 | 10.21 | 10.55 | 9.61 | 9.73 | 9.73 | -7.42% | 765,400 |
| Feb 20, 2026 | 10.80 | 10.98 | 10.20 | 10.51 | 10.51 | -3.22% | 834,266 |
| Feb 19, 2026 | 11.11 | 11.22 | 10.76 | 10.86 | 10.86 | -3.29% | 2,182,268 |
| Feb 18, 2026 | 11.19 | 11.32 | 11.03 | 11.23 | 11.23 | 1.91% | 1,439,622 |
| Feb 17, 2026 | 11.11 | 11.12 | 10.80 | 11.02 | 11.02 | -0.72% | 1,442,063 |
| Feb 16, 2026 | 11.89 | 11.89 | 11.00 | 11.10 | 11.10 | -5.37% | 2,858,972 |
| Feb 13, 2026 | 11.97 | 12.00 | 11.65 | 11.73 | 11.73 | -1.10% | 1,800,443 |
| Feb 12, 2026 | 12.38 | 12.38 | 11.80 | 11.86 | 11.86 | -0.50% | 1,496,004 |
| Feb 11, 2026 | 12.09 | 12.18 | 11.85 | 11.92 | 11.92 | -0.58% | 1,064,441 |
| Feb 10, 2026 | 12.14 | 12.24 | 11.82 | 11.99 | 11.99 | -1.24% | 1,617,154 |
| Feb 9, 2026 | 12.34 | 12.34 | 12.10 | 12.14 | 12.14 | -0.41% | 2,225,003 |
| Feb 6, 2026 | 12.35 | 12.40 | 12.16 | 12.19 | 12.19 | -0.57% | 5,114,302 |
| Feb 4, 2026 | 12.30 | 12.45 | 12.19 | 12.26 | 12.26 | 0.49% | 2,069,433 |
| Feb 3, 2026 | 12.10 | 12.44 | 12.10 | 12.20 | 12.20 | 1.16% | 6,069,350 |
| Feb 2, 2026 | 12.19 | 12.24 | 11.90 | 12.06 | 12.06 | -0.50% | 2,066,962 |
| Jan 30, 2026 | 12.44 | 12.89 | 12.04 | 12.12 | 12.12 | -1.54% | 2,525,022 |
| Jan 29, 2026 | 12.65 | 12.74 | 12.20 | 12.31 | 12.31 | -2.22% | 3,016,469 |
| Jan 28, 2026 | 12.71 | 12.83 | 12.12 | 12.59 | 12.59 | -0.71% | 1,813,656 |
| Jan 27, 2026 | 12.80 | 12.95 | 12.60 | 12.68 | 12.68 | -2.16% | 2,131,705 |
| Jan 26, 2026 | 12.94 | 13.22 | 12.89 | 12.96 | 12.96 | 0.86% | 2,532,947 |
| Jan 23, 2026 | 13.29 | 13.42 | 12.80 | 12.85 | 12.85 | -2.65% | 3,176,929 |
| Jan 22, 2026 | 12.83 | 13.45 | 12.70 | 13.20 | 13.20 | 3.21% | 8,959,113 |
| Jan 21, 2026 | 13.25 | 13.45 | 12.52 | 12.79 | 12.79 | -3.98% | 5,183,534 |
| Jan 20, 2026 | 13.06 | 13.45 | 12.95 | 13.32 | 13.32 | 1.99% | 2,699,210 |
| Jan 19, 2026 | 13.05 | 13.30 | 12.87 | 13.06 | 13.06 | 0.08% | 1,278,743 |
| Jan 16, 2026 | 13.05 | 13.15 | 12.82 | 13.05 | 13.05 | 1.95% | 1,101,384 |
| Jan 15, 2026 | 13.16 | 13.16 | 12.51 | 12.80 | 12.80 | -0.70% | 1,571,465 |
| Jan 14, 2026 | 13.15 | 13.20 | 12.55 | 12.89 | 12.89 | -1.90% | 3,238,525 |
| Jan 13, 2026 | 13.25 | 13.37 | 13.10 | 13.14 | 13.14 | -0.08% | 1,074,185 |
| Jan 12, 2026 | 13.34 | 13.37 | 13.06 | 13.15 | 13.15 | -1.05% | 3,536,720 |
| Jan 9, 2026 | 13.15 | 13.55 | 13.09 | 13.29 | 13.29 | 0.45% | 3,301,755 |
| Jan 8, 2026 | 13.30 | 13.60 | 13.15 | 13.23 | 13.23 | -0.68% | 2,911,601 |
| Jan 7, 2026 | 13.24 | 13.53 | 13.02 | 13.32 | 13.32 | 0.60% | 4,394,438 |
| Jan 6, 2026 | 13.30 | 13.45 | 13.15 | 13.24 | 13.24 | 0.68% | 3,817,740 |
| Jan 5, 2026 | 12.77 | 13.40 | 12.77 | 13.15 | 13.15 | 3.14% | 8,932,928 |
| Jan 2, 2026 | 12.89 | 12.90 | 12.66 | 12.75 | 12.75 | 0.16% | 930,793 |
| Jan 1, 2026 | 12.90 | 12.91 | 12.70 | 12.73 | 12.73 | -0.31% | 2,415,353 |
| Dec 31, 2025 | 13.04 | 13.23 | 12.75 | 12.77 | 12.77 | -1.92% | 1,505,095 |
| Dec 30, 2025 | 12.60 | 13.30 | 12.55 | 13.02 | 13.02 | 3.42% | 3,754,085 |
| Dec 29, 2025 | 12.67 | 12.84 | 12.56 | 12.59 | 12.59 | -0.16% | 1,173,426 |
| Dec 26, 2025 | 12.85 | 12.85 | 12.51 | 12.61 | 12.61 | -1.25% | 3,058,526 |
| Dec 24, 2025 | 12.90 | 13.02 | 12.70 | 12.77 | 12.77 | -1.69% | 2,108,422 |
| Dec 23, 2025 | 13.13 | 13.18 | 12.86 | 12.99 | 12.99 | 0.23% | 2,491,834 |
| Dec 22, 2025 | 13.29 | 13.29 | 12.90 | 12.96 | 12.96 | -0.99% | 1,101,584 |
| Dec 19, 2025 | 13.66 | 13.70 | 12.11 | 13.09 | 13.09 | -2.68% | 3,099,013 |
| Dec 18, 2025 | 13.55 | 13.64 | 13.35 | 13.45 | 13.45 | -0.66% | 1,764,256 |
| Dec 17, 2025 | 13.69 | 13.70 | 13.40 | 13.54 | 13.54 | -1.24% | 2,793,020 |
| Dec 16, 2025 | 14.05 | 14.25 | 13.65 | 13.71 | 13.71 | -1.58% | 6,809,300 |
| Dec 15, 2025 | 13.75 | 13.96 | 13.51 | 13.93 | 13.93 | 4.11% | 7,368,871 |
| Dec 12, 2025 | 13.55 | 13.66 | 13.31 | 13.38 | 13.38 | -1.55% | 2,212,549 |
| Dec 11, 2025 | 13.50 | 14.00 | 13.38 | 13.59 | 13.59 | 1.57% | 10,558,710 |
| Dec 10, 2025 | 13.01 | 13.70 | 12.99 | 13.38 | 13.38 | 3.40% | 9,109,783 |
| Dec 9, 2025 | 12.75 | 13.10 | 12.61 | 12.94 | 12.94 | 1.97% | 4,878,763 |
| Dec 8, 2025 | 12.71 | 12.84 | 12.59 | 12.69 | 12.69 | -0.16% | 1,571,932 |
| Dec 5, 2025 | 12.88 | 12.99 | 12.62 | 12.71 | 12.71 | -1.01% | 1,151,828 |
| Dec 4, 2025 | 12.78 | 12.93 | 12.73 | 12.84 | 12.84 | 0.47% | 799,571 |
| Dec 3, 2025 | 12.86 | 12.98 | 12.70 | 12.78 | 12.78 | -0.39% | 1,106,031 |
| Dec 2, 2025 | 13.12 | 13.19 | 12.76 | 12.83 | 12.83 | -0.93% | 2,328,666 |
| Dec 1, 2025 | 12.81 | 13.15 | 12.78 | 12.95 | 12.95 | 0.86% | 1,745,629 |
| Nov 28, 2025 | 12.85 | 13.08 | 12.76 | 12.84 | 12.84 | - | 1,793,000 |
| Nov 27, 2025 | 12.99 | 13.08 | 12.80 | 12.84 | 12.84 | -1.15% | 2,196,032 |
| Nov 26, 2025 | 12.80 | 13.05 | 12.50 | 12.99 | 12.99 | 1.96% | 3,938,609 |
| Nov 25, 2025 | 12.75 | 13.10 | 12.66 | 12.74 | 12.74 | 0.63% | 5,307,944 |
| Nov 24, 2025 | 12.88 | 12.88 | 12.51 | 12.66 | 12.66 | -0.47% | 1,403,423 |
| Nov 21, 2025 | 12.76 | 13.15 | 12.61 | 12.72 | 12.72 | -0.24% | 2,923,828 |
| Nov 20, 2025 | 12.66 | 12.90 | 12.58 | 12.75 | 12.75 | - | 1,038,865 |
| Nov 19, 2025 | 12.99 | 13.10 | 12.70 | 12.75 | 12.75 | -1.09% | 1,901,353 |
| Nov 18, 2025 | 12.92 | 13.20 | 12.72 | 12.89 | 12.89 | -0.23% | 3,279,656 |
| Nov 17, 2025 | 12.69 | 13.06 | 12.52 | 12.92 | 12.92 | 2.05% | 3,916,836 |
| Nov 14, 2025 | 12.60 | 12.85 | 12.25 | 12.66 | 12.66 | 2.18% | 4,369,089 |
| Nov 13, 2025 | 11.97 | 12.50 | 11.97 | 12.39 | 12.39 | 4.56% | 5,986,610 |
| Nov 12, 2025 | 11.96 | 12.20 | 11.05 | 11.85 | 11.85 | -0.17% | 2,023,091 |
| Nov 11, 2025 | 12.39 | 12.42 | 11.80 | 11.87 | 11.87 | -3.65% | 2,995,205 |
| Nov 10, 2025 | 12.29 | 12.50 | 12.11 | 12.32 | 12.32 | 1.73% | 3,080,778 |
| Nov 7, 2025 | 12.79 | 12.96 | 11.90 | 12.11 | 12.11 | -4.95% | 8,695,724 |
| Nov 6, 2025 | 12.85 | 13.19 | 12.69 | 12.74 | 12.74 | -0.39% | 1,907,701 |
| Nov 5, 2025 | 12.72 | 13.05 | 11.65 | 12.79 | 12.79 | - | 1,575,045 |
| Nov 4, 2025 | 12.99 | 13.50 | 12.72 | 12.79 | 12.79 | -1.16% | 2,051,834 |
| Nov 3, 2025 | 12.85 | 13.00 | 12.80 | 12.94 | 12.94 | 0.94% | 1,897,352 |
| Oct 31, 2025 | 12.55 | 13.09 | 12.55 | 12.82 | 12.82 | 2.72% | 3,119,965 |
| Oct 30, 2025 | 13.16 | 13.25 | 12.37 | 12.48 | 12.48 | -7.96% | 7,600,287 |
| Oct 29, 2025 | 13.95 | 13.95 | 13.45 | 13.56 | 13.56 | -2.09% | 2,913,081 |
| Oct 28, 2025 | 14.45 | 14.54 | 13.75 | 13.85 | 13.85 | -3.62% | 4,157,466 |
| Oct 27, 2025 | 13.75 | 14.70 | 13.52 | 14.37 | 14.37 | 4.28% | 11,320,870 |
| Oct 24, 2025 | 14.14 | 14.19 | 13.70 | 13.78 | 13.78 | -1.36% | 1,829,294 |
| Oct 23, 2025 | 14.09 | 14.20 | 13.90 | 13.97 | 13.97 | -0.57% | 3,704,611 |
| Oct 22, 2025 | 14.01 | 14.25 | 13.99 | 14.05 | 14.05 | 0.29% | 3,798,055 |
| Oct 21, 2025 | 14.35 | 14.49 | 13.96 | 14.01 | 14.01 | -2.10% | 4,474,264 |
| Oct 20, 2025 | 14.20 | 14.65 | 14.08 | 14.31 | 14.31 | 0.14% | 2,600,501 |
| Oct 17, 2025 | 13.80 | 14.46 | 13.80 | 14.29 | 14.29 | 2.36% | 4,323,537 |
| Oct 16, 2025 | 14.33 | 14.48 | 13.90 | 13.96 | 13.96 | -2.38% | 3,835,379 |
| Oct 15, 2025 | 14.76 | 14.76 | 14.25 | 14.30 | 14.30 | -0.42% | 2,391,161 |