D.G. Khan Cement Company Limited (PSX:DGKC)
Pakistan
· Delayed Price · Currency is PKR 183.34
-6.56 (-3.45%)
At close: Mar 6, 2026
D.G. Khan Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 190.00 | 190.00 | 182.05 | 183.34 | 183.34 | -3.45% | 3,365,749 |
| Mar 5, 2026 | 184.70 | 190.80 | 183.50 | 189.90 | 189.90 | 2.78% | 2,908,548 |
| Mar 4, 2026 | 189.90 | 189.90 | 184.00 | 184.76 | 184.76 | -3.87% | 1,880,043 |
| Mar 3, 2026 | 178.62 | 195.00 | 176.00 | 192.19 | 192.19 | 4.07% | 4,237,741 |
| Mar 2, 2026 | 184.67 | 194.00 | 184.67 | 184.67 | 184.67 | -10.00% | 6,493,373 |
| Feb 27, 2026 | 203.50 | 209.98 | 203.00 | 205.19 | 205.19 | -1.83% | 2,129,655 |
| Feb 26, 2026 | 198.94 | 210.00 | 196.00 | 209.02 | 209.02 | 5.18% | 5,778,303 |
| Feb 25, 2026 | 215.00 | 215.00 | 195.17 | 198.72 | 198.72 | -6.81% | 3,188,471 |
| Feb 24, 2026 | 213.00 | 216.50 | 208.50 | 213.24 | 213.24 | 0.01% | 4,375,501 |
| Feb 23, 2026 | 213.80 | 217.00 | 208.00 | 213.21 | 213.21 | -0.57% | 2,805,722 |
| Feb 20, 2026 | 211.00 | 215.48 | 205.12 | 214.44 | 214.44 | 2.24% | 1,567,182 |
| Feb 19, 2026 | 219.25 | 219.90 | 206.10 | 209.75 | 209.75 | -4.44% | 1,217,313 |
| Feb 18, 2026 | 215.90 | 221.24 | 214.00 | 219.50 | 219.50 | 2.42% | 2,449,734 |
| Feb 17, 2026 | 213.00 | 216.40 | 212.00 | 214.31 | 214.31 | 0.58% | 2,005,915 |
| Feb 16, 2026 | 217.49 | 217.49 | 208.51 | 213.07 | 213.07 | -1.16% | 2,278,375 |
| Feb 13, 2026 | 216.30 | 216.88 | 212.51 | 215.56 | 215.56 | -0.31% | 1,802,121 |
| Feb 12, 2026 | 222.97 | 223.00 | 211.11 | 216.24 | 216.24 | -2.40% | 1,902,465 |
| Feb 11, 2026 | 220.00 | 223.73 | 218.55 | 221.55 | 221.55 | 1.57% | 1,779,735 |
| Feb 10, 2026 | 221.00 | 222.40 | 216.10 | 218.13 | 218.13 | -1.25% | 1,316,224 |
| Feb 9, 2026 | 225.00 | 225.75 | 218.76 | 220.89 | 220.89 | -1.40% | 1,885,094 |
| Feb 6, 2026 | 228.00 | 228.00 | 222.39 | 224.02 | 224.02 | -1.37% | 1,733,507 |
| Feb 4, 2026 | 229.20 | 229.95 | 226.00 | 227.14 | 227.14 | -0.37% | 1,155,203 |
| Feb 3, 2026 | 227.00 | 229.50 | 226.25 | 227.99 | 227.99 | 0.61% | 1,824,352 |
| Feb 2, 2026 | 225.00 | 227.20 | 224.00 | 226.61 | 226.61 | 1.13% | 1,839,311 |
| Jan 30, 2026 | 222.97 | 227.18 | 221.01 | 224.07 | 224.07 | 0.77% | 2,473,170 |
| Jan 29, 2026 | 230.00 | 231.00 | 220.10 | 222.35 | 222.35 | -3.14% | 2,315,887 |
| Jan 28, 2026 | 229.71 | 231.01 | 228.00 | 229.55 | 229.55 | -0.07% | 2,761,425 |
| Jan 27, 2026 | 235.00 | 235.00 | 228.50 | 229.71 | 229.71 | -2.57% | 3,693,922 |
| Jan 26, 2026 | 236.00 | 239.85 | 234.00 | 235.76 | 235.76 | 0.05% | 5,823,970 |
| Jan 23, 2026 | 237.37 | 237.45 | 232.80 | 235.64 | 235.64 | -0.27% | 2,559,196 |
| Jan 22, 2026 | 232.50 | 238.50 | 230.65 | 236.27 | 236.27 | 2.15% | 5,381,598 |
| Jan 21, 2026 | 236.45 | 237.70 | 230.25 | 231.30 | 231.30 | -1.74% | 3,991,375 |
| Jan 20, 2026 | 234.00 | 237.75 | 231.30 | 235.40 | 235.40 | 0.98% | 5,964,382 |
| Jan 19, 2026 | 232.22 | 234.00 | 230.00 | 233.12 | 233.12 | 1.78% | 3,655,674 |
| Jan 16, 2026 | 228.89 | 232.00 | 228.15 | 229.04 | 229.04 | 0.52% | 2,894,634 |
| Jan 15, 2026 | 228.25 | 229.75 | 225.00 | 227.86 | 227.86 | -0.14% | 4,201,878 |
| Jan 14, 2026 | 232.25 | 234.89 | 227.30 | 228.17 | 228.17 | -1.38% | 4,480,391 |
| Jan 13, 2026 | 227.04 | 232.40 | 227.04 | 231.37 | 231.37 | 2.25% | 4,756,519 |
| Jan 12, 2026 | 227.00 | 232.60 | 224.00 | 226.28 | 226.28 | 0.32% | 6,846,316 |
| Jan 9, 2026 | 228.50 | 229.00 | 224.76 | 225.55 | 225.55 | -1.37% | 2,310,332 |
| Jan 8, 2026 | 231.50 | 234.00 | 227.50 | 228.68 | 228.68 | -0.71% | 6,264,155 |
| Jan 7, 2026 | 227.00 | 232.20 | 226.01 | 230.31 | 230.31 | 1.85% | 5,020,731 |
| Jan 6, 2026 | 227.64 | 228.50 | 223.00 | 226.12 | 226.12 | -0.21% | 7,586,001 |
| Jan 5, 2026 | 224.19 | 231.00 | 222.51 | 226.60 | 226.60 | 1.07% | 6,553,254 |
| Jan 2, 2026 | 228.40 | 229.94 | 223.68 | 224.19 | 224.19 | -1.16% | 5,307,045 |
| Jan 1, 2026 | 231.15 | 232.73 | 226.10 | 226.83 | 226.83 | -1.34% | 6,320,802 |
| Dec 31, 2025 | 240.80 | 240.80 | 229.00 | 229.91 | 229.91 | -3.66% | 10,632,750 |
| Dec 30, 2025 | 246.80 | 246.80 | 237.90 | 238.64 | 238.64 | -2.87% | 5,608,220 |
| Dec 29, 2025 | 248.00 | 250.00 | 244.77 | 245.69 | 245.69 | -0.93% | 1,331,833 |
| Dec 26, 2025 | 243.00 | 249.48 | 243.00 | 248.00 | 248.00 | 1.63% | 1,703,073 |
| Dec 24, 2025 | 245.00 | 245.90 | 243.06 | 244.03 | 244.03 | -0.35% | 775,079 |
| Dec 23, 2025 | 246.00 | 247.05 | 243.60 | 244.88 | 244.88 | 0.15% | 1,541,152 |
| Dec 22, 2025 | 245.89 | 246.80 | 242.85 | 244.51 | 244.51 | 0.16% | 3,715,832 |
| Dec 19, 2025 | 249.00 | 256.00 | 242.48 | 244.13 | 244.13 | -0.44% | 14,209,920 |
| Dec 18, 2025 | 242.99 | 248.30 | 240.99 | 245.21 | 245.21 | 1.40% | 2,882,194 |
| Dec 17, 2025 | 242.50 | 244.99 | 238.12 | 241.83 | 241.83 | -0.31% | 2,297,067 |
| Dec 16, 2025 | 249.00 | 251.40 | 241.20 | 242.58 | 242.58 | -0.91% | 4,697,149 |
| Dec 15, 2025 | 241.99 | 246.76 | 241.02 | 244.82 | 244.82 | 1.15% | 4,260,942 |
| Dec 12, 2025 | 243.77 | 245.50 | 241.22 | 242.04 | 242.04 | -0.71% | 2,517,431 |
| Dec 11, 2025 | 247.98 | 247.98 | 243.15 | 243.77 | 243.77 | -1.80% | 3,350,874 |
| Dec 10, 2025 | 242.00 | 253.60 | 241.99 | 248.25 | 248.25 | 2.09% | 9,339,676 |
| Dec 9, 2025 | 242.24 | 248.00 | 242.00 | 243.16 | 243.16 | 0.53% | 4,994,226 |
| Dec 8, 2025 | 234.40 | 242.58 | 234.40 | 241.89 | 241.89 | 3.28% | 5,389,268 |
| Dec 5, 2025 | 233.00 | 238.65 | 232.01 | 234.21 | 234.21 | 1.28% | 3,627,742 |
| Dec 4, 2025 | 227.41 | 232.50 | 227.41 | 231.25 | 231.25 | 1.69% | 1,590,387 |
| Dec 3, 2025 | 230.00 | 231.50 | 226.81 | 227.41 | 227.41 | -0.86% | 1,208,440 |
| Dec 2, 2025 | 229.47 | 234.90 | 226.71 | 229.39 | 229.39 | 0.31% | 2,389,419 |
| Dec 1, 2025 | 223.00 | 231.99 | 223.00 | 228.67 | 228.67 | 1.26% | 2,786,509 |
| Nov 28, 2025 | 222.10 | 226.80 | 222.10 | 225.83 | 225.83 | 1.78% | 1,396,736 |
| Nov 27, 2025 | 219.40 | 223.00 | 218.00 | 221.88 | 221.88 | 1.23% | 732,302 |
| Nov 26, 2025 | 217.74 | 219.90 | 215.01 | 219.18 | 219.18 | 1.09% | 1,313,748 |
| Nov 25, 2025 | 218.35 | 218.81 | 214.32 | 216.81 | 216.81 | -0.68% | 985,924 |
| Nov 24, 2025 | 219.70 | 221.80 | 217.70 | 218.30 | 218.30 | -0.66% | 595,717 |
| Nov 21, 2025 | 223.00 | 223.00 | 218.58 | 219.75 | 219.75 | -1.19% | 901,910 |
| Nov 20, 2025 | 222.00 | 225.00 | 220.97 | 222.39 | 222.39 | 0.64% | 1,683,583 |
| Nov 19, 2025 | 224.99 | 226.50 | 220.15 | 220.97 | 220.97 | -1.25% | 2,486,451 |
| Nov 18, 2025 | 220.25 | 227.45 | 219.12 | 223.77 | 223.77 | 1.00% | 2,847,722 |
| Nov 17, 2025 | 227.00 | 228.50 | 220.10 | 221.55 | 221.55 | -2.53% | 1,897,227 |
| Nov 14, 2025 | 229.25 | 230.75 | 223.40 | 227.29 | 227.29 | -0.39% | 5,885,598 |
| Nov 13, 2025 | 213.00 | 229.45 | 212.77 | 228.18 | 228.18 | 8.83% | 11,784,660 |
| Nov 12, 2025 | 211.90 | 214.85 | 208.29 | 209.67 | 209.67 | -1.09% | 1,439,911 |
| Nov 11, 2025 | 217.00 | 217.00 | 210.75 | 211.98 | 211.98 | -2.31% | 1,914,170 |
| Nov 10, 2025 | 215.90 | 219.90 | 213.50 | 216.99 | 216.99 | 1.31% | 2,005,541 |
| Nov 7, 2025 | 214.50 | 217.25 | 213.06 | 214.18 | 214.18 | -0.02% | 1,385,228 |
| Nov 6, 2025 | 217.99 | 217.99 | 210.16 | 214.22 | 214.22 | -0.30% | 1,028,474 |
| Nov 5, 2025 | 219.00 | 221.40 | 212.51 | 214.86 | 214.86 | -1.94% | 2,212,199 |
| Nov 4, 2025 | 219.40 | 220.90 | 216.10 | 219.10 | 219.10 | - | 1,406,089 |
| Nov 3, 2025 | 222.00 | 224.00 | 217.75 | 219.10 | 219.10 | -1.16% | 1,570,454 |
| Oct 31, 2025 | 218.01 | 223.00 | 217.51 | 221.68 | 221.68 | 2.43% | 1,623,907 |
| Oct 30, 2025 | 226.50 | 228.00 | 215.30 | 216.42 | 216.42 | -3.83% | 3,211,047 |
| Oct 29, 2025 | 232.00 | 233.27 | 222.55 | 225.05 | 225.05 | -3.08% | 1,446,207 |
| Oct 28, 2025 | 234.00 | 237.50 | 231.70 | 232.19 | 232.19 | -1.15% | 641,759 |
| Oct 27, 2025 | 233.75 | 238.50 | 231.01 | 234.88 | 234.88 | 0.26% | 742,569 |
| Oct 24, 2025 | 237.99 | 237.99 | 233.52 | 234.28 | 234.28 | -0.76% | 608,890 |
| Oct 23, 2025 | 239.90 | 239.90 | 236.00 | 236.07 | 236.07 | -1.61% | 1,346,775 |
| Oct 22, 2025 | 239.98 | 242.00 | 239.00 | 239.93 | 239.93 | -0.02% | 777,799 |
| Oct 21, 2025 | 241.77 | 243.49 | 238.21 | 239.98 | 239.98 | -0.21% | 1,542,760 |
| Oct 20, 2025 | 240.26 | 246.50 | 239.70 | 240.49 | 240.49 | -0.32% | 2,694,618 |
| Oct 17, 2025 | 244.00 | 245.28 | 238.30 | 241.27 | 241.27 | -1.19% | 4,310,094 |
| Oct 16, 2025 | 245.00 | 247.85 | 242.50 | 244.17 | 244.17 | -0.01% | 1,421,176 |