Dewan Cement Limited (PSX:DCL)
Pakistan
· Delayed Price · Currency is PKR 9.42
+0.36 (3.97%)
At close: Apr 28, 2026
Dewan Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.10 | 9.80 | 9.00 | 9.42 | 9.42 | 3.97% | 7,698,488 |
| Apr 27, 2026 | 9.06 | 9.13 | 8.98 | 9.06 | 9.06 | - | 558,791 |
| Apr 24, 2026 | 8.61 | 9.17 | 8.61 | 9.06 | 9.06 | 2.26% | 5,253,567 |
| Apr 23, 2026 | 9.34 | 9.35 | 8.80 | 8.86 | 8.86 | -3.59% | 2,050,242 |
| Apr 22, 2026 | 9.60 | 9.60 | 8.66 | 9.19 | 9.19 | -3.97% | 1,735,518 |
| Apr 21, 2026 | 9.65 | 9.75 | 9.50 | 9.57 | 9.57 | 1.48% | 1,515,072 |
| Apr 20, 2026 | 9.30 | 9.78 | 9.22 | 9.43 | 9.43 | 0.43% | 4,965,378 |
| Apr 17, 2026 | 9.20 | 9.49 | 9.05 | 9.39 | 9.39 | 4.22% | 3,164,951 |
| Apr 16, 2026 | 8.92 | 9.10 | 8.50 | 9.01 | 9.01 | 3.56% | 3,615,022 |
| Apr 15, 2026 | 8.60 | 8.91 | 8.60 | 8.70 | 8.70 | 2.35% | 2,714,564 |
| Apr 14, 2026 | 8.12 | 8.52 | 8.12 | 8.50 | 8.50 | 5.33% | 1,047,755 |
| Apr 13, 2026 | 8.37 | 8.55 | 8.00 | 8.07 | 8.07 | -7.98% | 3,343,907 |
| Apr 10, 2026 | 8.63 | 8.97 | 8.60 | 8.77 | 8.77 | 2.69% | 1,972,513 |
| Apr 9, 2026 | 8.58 | 8.85 | 8.21 | 8.54 | 8.54 | -0.47% | 3,599,069 |
| Apr 8, 2026 | 8.18 | 8.58 | 7.81 | 8.58 | 8.58 | 13.19% | 6,397,559 |
| Apr 7, 2026 | 7.39 | 7.70 | 7.39 | 7.58 | 7.58 | 0.80% | 543,582 |
| Apr 6, 2026 | 7.26 | 7.70 | 7.21 | 7.52 | 7.52 | 1.90% | 1,114,561 |
| Apr 3, 2026 | 7.35 | 7.55 | 7.20 | 7.38 | 7.38 | -0.94% | 997,284 |
| Apr 2, 2026 | 7.29 | 7.59 | 7.29 | 7.45 | 7.45 | -4.12% | 724,978 |
| Apr 1, 2026 | 7.50 | 8.40 | 7.50 | 7.77 | 7.77 | 4.30% | 2,844,427 |
| Mar 31, 2026 | 7.44 | 7.50 | 7.27 | 7.45 | 7.45 | 2.48% | 195,370 |
| Mar 30, 2026 | 7.50 | 7.63 | 7.10 | 7.27 | 7.27 | -4.72% | 854,787 |
| Mar 27, 2026 | 7.76 | 7.79 | 7.50 | 7.63 | 7.63 | -1.42% | 407,794 |
| Mar 26, 2026 | 8.04 | 8.08 | 7.68 | 7.74 | 7.74 | -3.37% | 773,747 |
| Mar 25, 2026 | 7.79 | 8.16 | 7.05 | 8.01 | 8.01 | 4.30% | 2,063,853 |
| Mar 24, 2026 | 7.75 | 7.83 | 7.60 | 7.68 | 7.68 | 3.50% | 368,412 |
| Mar 19, 2026 | 7.56 | 7.56 | 7.35 | 7.42 | 7.42 | -2.11% | 159,935 |
| Mar 18, 2026 | 7.35 | 7.66 | 7.35 | 7.58 | 7.58 | 3.13% | 589,974 |
| Mar 17, 2026 | 7.39 | 7.40 | 7.01 | 7.35 | 7.35 | 0.82% | 609,445 |
| Mar 16, 2026 | 7.49 | 7.62 | 7.25 | 7.29 | 7.29 | -2.67% | 420,673 |
| Mar 13, 2026 | 7.40 | 7.62 | 7.02 | 7.49 | 7.49 | - | 445,111 |
| Mar 12, 2026 | 7.75 | 7.78 | 7.33 | 7.49 | 7.49 | -3.48% | 1,380,207 |
| Mar 11, 2026 | 7.75 | 8.28 | 7.68 | 7.76 | 7.76 | 0.39% | 2,577,773 |
| Mar 10, 2026 | 7.01 | 7.74 | 7.01 | 7.73 | 7.73 | 14.69% | 2,008,313 |
| Mar 9, 2026 | 7.36 | 7.36 | 6.61 | 6.74 | 6.74 | -8.67% | 916,754 |
| Mar 6, 2026 | 7.65 | 7.65 | 7.33 | 7.38 | 7.38 | -3.02% | 385,953 |
| 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 |