Dewan Cement Limited (PSX:DCL)
Pakistan
· Delayed Price · Currency is PKR 12.71
-0.13 (-1.01%)
At close: Dec 5, 2025
Dewan Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 14.19 | 14.46 | 14.02 | 14.36 | 14.36 | 3.01% | 4,580,125 |
| Oct 13, 2025 | 14.70 | 14.75 | 13.45 | 13.94 | 13.94 | -5.17% | 7,455,513 |
| Oct 10, 2025 | 15.05 | 15.27 | 14.50 | 14.70 | 14.70 | -3.03% | 11,596,639 |
| Oct 9, 2025 | 15.70 | 15.75 | 15.10 | 15.16 | 15.16 | -2.19% | 5,379,951 |
| Oct 8, 2025 | 15.49 | 15.85 | 15.15 | 15.50 | 15.50 | 1.71% | 18,781,200 |
| Oct 7, 2025 | 14.95 | 15.40 | 14.60 | 15.24 | 15.24 | 3.46% | 10,804,820 |
| Oct 6, 2025 | 15.38 | 15.38 | 14.60 | 14.73 | 14.73 | -2.84% | 6,828,130 |
| Oct 3, 2025 | 15.50 | 15.70 | 15.01 | 15.16 | 15.16 | -1.04% | 8,287,152 |
| Oct 2, 2025 | 15.19 | 15.66 | 14.92 | 15.32 | 15.32 | 2.00% | 15,773,070 |
| Oct 1, 2025 | 15.32 | 15.55 | 14.91 | 15.02 | 15.02 | -1.31% | 7,885,518 |
| Sep 30, 2025 | 14.81 | 15.98 | 14.62 | 15.22 | 15.22 | 0.86% | 26,939,980 |
| Sep 29, 2025 | 15.25 | 15.38 | 14.96 | 15.09 | 15.09 | -0.98% | 6,684,072 |
| Sep 26, 2025 | 15.00 | 15.78 | 15.00 | 15.24 | 15.24 | 0.79% | 18,697,160 |
| Sep 25, 2025 | 15.10 | 15.31 | 14.99 | 15.12 | 15.12 | 0.53% | 8,779,394 |
| Sep 24, 2025 | 15.20 | 15.36 | 14.86 | 15.04 | 15.04 | -0.40% | 5,257,080 |
| Sep 23, 2025 | 15.42 | 15.50 | 14.95 | 15.10 | 15.10 | -2.20% | 8,669,399 |
| Sep 22, 2025 | 15.20 | 15.82 | 15.02 | 15.44 | 15.44 | 1.91% | 15,719,640 |
| Sep 19, 2025 | 15.60 | 15.76 | 14.81 | 15.15 | 15.15 | -2.70% | 16,850,680 |
| Sep 18, 2025 | 15.60 | 16.31 | 15.51 | 15.57 | 15.57 | 0.45% | 44,725,850 |
| Sep 17, 2025 | 14.70 | 15.92 | 14.51 | 15.50 | 15.50 | 5.59% | 57,581,560 |
| Sep 16, 2025 | 14.25 | 15.34 | 14.10 | 14.68 | 14.68 | 3.53% | 46,562,010 |
| Sep 15, 2025 | 13.64 | 14.25 | 13.64 | 14.18 | 14.18 | 2.90% | 7,086,754 |
| Sep 12, 2025 | 14.10 | 14.20 | 13.70 | 13.78 | 13.78 | -1.50% | 3,954,151 |
| Sep 11, 2025 | 14.13 | 14.60 | 13.90 | 13.99 | 13.99 | -0.99% | 10,037,670 |
| Sep 10, 2025 | 14.46 | 14.46 | 14.06 | 14.13 | 14.13 | -1.81% | 4,962,845 |
| Sep 9, 2025 | 15.00 | 15.00 | 14.31 | 14.39 | 14.39 | -2.64% | 12,537,680 |
| Sep 8, 2025 | 13.89 | 15.13 | 13.82 | 14.78 | 14.78 | 7.49% | 63,920,090 |
| Sep 5, 2025 | 13.51 | 13.93 | 13.47 | 13.75 | 13.75 | 2.08% | 16,461,700 |
| Sep 4, 2025 | 13.19 | 13.73 | 13.10 | 13.47 | 13.47 | 2.59% | 18,081,020 |
| Sep 3, 2025 | 13.60 | 13.60 | 13.10 | 13.13 | 13.13 | -2.23% | 8,707,592 |
| Sep 2, 2025 | 13.85 | 13.90 | 13.38 | 13.43 | 13.43 | -3.03% | 6,563,208 |
| Sep 1, 2025 | 13.89 | 13.99 | 13.51 | 13.85 | 13.85 | 1.61% | 10,142,090 |
| Aug 29, 2025 | 13.00 | 13.98 | 12.89 | 13.63 | 13.63 | 5.74% | 26,016,530 |
| Aug 28, 2025 | 12.60 | 13.05 | 12.60 | 12.89 | 12.89 | 2.71% | 6,765,123 |
| Aug 27, 2025 | 12.80 | 13.00 | 12.45 | 12.55 | 12.55 | -1.65% | 3,197,769 |
| Aug 26, 2025 | 12.77 | 13.09 | 12.62 | 12.76 | 12.76 | 0.39% | 4,752,690 |
| Aug 25, 2025 | 12.90 | 12.90 | 12.68 | 12.71 | 12.71 | -0.08% | 944,548 |
| Aug 22, 2025 | 12.88 | 13.09 | 12.62 | 12.72 | 12.72 | -0.16% | 3,275,533 |
| Aug 21, 2025 | 13.05 | 13.09 | 12.51 | 12.74 | 12.74 | -1.85% | 3,587,615 |
| Aug 20, 2025 | 13.27 | 13.35 | 12.91 | 12.98 | 12.98 | -1.67% | 3,547,992 |
| Aug 19, 2025 | 12.60 | 13.44 | 12.45 | 13.20 | 13.20 | 5.18% | 18,866,320 |
| Aug 18, 2025 | 12.54 | 12.63 | 12.39 | 12.55 | 12.55 | 0.88% | 1,638,714 |
| Aug 15, 2025 | 12.55 | 12.63 | 12.35 | 12.44 | 12.44 | -0.88% | 2,387,624 |
| Aug 13, 2025 | 12.46 | 12.68 | 12.45 | 12.55 | 12.55 | 0.97% | 4,466,245 |
| Aug 12, 2025 | 12.64 | 12.69 | 12.41 | 12.43 | 12.43 | -0.48% | 4,587,462 |
| Aug 11, 2025 | 12.42 | 12.62 | 12.37 | 12.49 | 12.49 | 0.32% | 1,996,506 |
| Aug 8, 2025 | 12.73 | 12.73 | 12.40 | 12.45 | 12.45 | -1.66% | 1,793,429 |
| Aug 7, 2025 | 13.01 | 13.01 | 12.61 | 12.66 | 12.66 | -2.09% | 2,397,602 |
| Aug 6, 2025 | 12.93 | 13.10 | 12.86 | 12.93 | 12.93 | 0.08% | 2,444,476 |
| Aug 5, 2025 | 12.99 | 13.17 | 12.90 | 12.92 | 12.92 | 2.54% | 10,878,090 |
| Aug 4, 2025 | 12.50 | 12.95 | 12.42 | 12.60 | 12.60 | 0.72% | 13,882,520 |
| Aug 1, 2025 | 12.63 | 12.80 | 12.28 | 12.51 | 12.51 | -0.64% | 1,050,648 |
| Jul 31, 2025 | 12.69 | 12.77 | 12.56 | 12.59 | 12.59 | -0.79% | 1,228,770 |
| Jul 30, 2025 | 12.95 | 12.98 | 12.55 | 12.69 | 12.69 | -0.94% | 1,571,787 |
| Jul 29, 2025 | 13.07 | 13.07 | 12.70 | 12.81 | 12.81 | -1.00% | 1,735,692 |
| Jul 28, 2025 | 13.01 | 13.09 | 12.90 | 12.94 | 12.94 | 0.23% | 2,415,892 |
| Jul 25, 2025 | 13.29 | 13.29 | 12.80 | 12.91 | 12.91 | -0.23% | 3,250,193 |
| Jul 24, 2025 | 13.05 | 13.28 | 12.90 | 12.94 | 12.94 | -1.52% | 3,856,314 |
| Jul 23, 2025 | 13.36 | 13.49 | 13.11 | 13.14 | 13.14 | -1.43% | 4,266,099 |
| Jul 22, 2025 | 13.35 | 13.50 | 13.25 | 13.33 | 13.33 | 1.21% | 1,974,698 |
| Jul 21, 2025 | 13.20 | 13.55 | 13.10 | 13.17 | 13.17 | -0.53% | 4,201,402 |
| Jul 18, 2025 | 13.87 | 13.87 | 13.15 | 13.24 | 13.24 | -3.50% | 3,202,893 |