D.G. Khan Cement Company Limited (PSX:DGKC)
Pakistan
· Delayed Price · Currency is PKR 234.21
+2.96 (1.28%)
At close: Dec 5, 2025
D.G. Khan Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 250.13 | 251.90 | 243.01 | 244.19 | 244.19 | -2.23% | 2,205,787 |
| Oct 14, 2025 | 242.00 | 251.00 | 241.10 | 249.75 | 249.75 | 4.83% | 2,900,061 |
| Oct 13, 2025 | 237.65 | 241.40 | 230.01 | 238.25 | 238.25 | -3.08% | 10,104,740 |
| Oct 10, 2025 | 240.01 | 252.12 | 235.90 | 245.82 | 243.82 | 2.01% | 3,656,287 |
| Oct 9, 2025 | 244.00 | 247.00 | 240.17 | 240.98 | 239.02 | -1.01% | 1,296,909 |
| Oct 8, 2025 | 243.74 | 248.40 | 241.10 | 243.44 | 241.46 | -0.14% | 1,736,907 |
| Oct 7, 2025 | 253.00 | 253.10 | 242.30 | 243.78 | 241.80 | -3.11% | 3,480,672 |
| Oct 6, 2025 | 256.01 | 257.25 | 250.00 | 251.60 | 249.55 | -1.78% | 2,927,932 |
| Oct 3, 2025 | 259.35 | 262.70 | 254.70 | 256.15 | 254.07 | -0.48% | 3,205,607 |
| Oct 2, 2025 | 260.00 | 263.40 | 255.50 | 257.38 | 255.29 | -0.96% | 3,165,812 |
| Oct 1, 2025 | 267.00 | 267.50 | 256.00 | 259.87 | 257.76 | -2.09% | 7,089,151 |
| Sep 30, 2025 | 265.80 | 274.00 | 261.96 | 265.41 | 263.25 | 0.32% | 14,559,250 |
| Sep 29, 2025 | 270.99 | 274.00 | 261.75 | 264.56 | 262.41 | -2.52% | 8,014,282 |
| Sep 26, 2025 | 253.00 | 275.75 | 253.00 | 271.40 | 269.19 | 7.27% | 17,196,270 |
| Sep 25, 2025 | 256.00 | 256.00 | 252.01 | 253.00 | 250.94 | -0.51% | 1,741,439 |
| Sep 24, 2025 | 254.99 | 259.50 | 253.00 | 254.30 | 252.23 | 0.59% | 4,227,154 |
| Sep 23, 2025 | 250.99 | 255.13 | 247.75 | 252.81 | 250.75 | 1.87% | 3,781,150 |
| Sep 22, 2025 | 245.00 | 254.00 | 245.00 | 248.17 | 246.15 | 1.47% | 3,166,548 |
| Sep 19, 2025 | 247.00 | 248.00 | 241.97 | 244.58 | 242.59 | -0.61% | 1,667,959 |
| Sep 18, 2025 | 241.00 | 248.70 | 240.48 | 246.07 | 244.07 | 2.32% | 4,633,615 |
| Sep 17, 2025 | 243.00 | 244.25 | 239.65 | 240.48 | 238.52 | -0.69% | 1,922,452 |
| Sep 16, 2025 | 240.99 | 244.24 | 239.66 | 242.15 | 240.18 | 1.04% | 4,872,143 |
| Sep 15, 2025 | 232.50 | 240.90 | 229.25 | 239.65 | 237.70 | 3.31% | 3,046,277 |
| Sep 12, 2025 | 235.50 | 236.70 | 230.10 | 231.97 | 230.08 | -1.43% | 3,165,903 |
| Sep 11, 2025 | 241.00 | 241.95 | 234.11 | 235.34 | 233.43 | -1.82% | 2,066,197 |
| Sep 10, 2025 | 239.89 | 243.00 | 237.50 | 239.70 | 237.75 | -0.17% | 2,556,313 |
| Sep 9, 2025 | 237.05 | 244.50 | 232.50 | 240.12 | 238.17 | 1.03% | 7,190,259 |
| Sep 8, 2025 | 241.99 | 248.43 | 235.05 | 237.67 | 235.74 | 0.11% | 10,727,140 |
| Sep 5, 2025 | 216.40 | 237.41 | 215.90 | 237.41 | 235.48 | 10.00% | 14,974,010 |
| Sep 4, 2025 | 209.65 | 217.89 | 209.10 | 215.83 | 214.07 | 2.82% | 7,394,926 |
| Sep 3, 2025 | 206.00 | 212.89 | 206.00 | 209.91 | 208.20 | 1.98% | 7,326,939 |
| Sep 2, 2025 | 209.99 | 210.49 | 205.45 | 205.84 | 204.17 | -1.62% | 3,903,638 |
| Sep 1, 2025 | 209.00 | 212.35 | 205.56 | 209.22 | 207.52 | 0.84% | 10,329,520 |
| Aug 29, 2025 | 193.00 | 207.47 | 192.50 | 207.47 | 205.78 | 10.00% | 16,112,990 |
| Aug 28, 2025 | 184.85 | 190.65 | 184.25 | 188.61 | 187.08 | 1.73% | 6,110,323 |
| Aug 27, 2025 | 187.99 | 190.00 | 185.01 | 185.41 | 183.90 | -1.85% | 1,975,580 |
| Aug 26, 2025 | 186.45 | 190.48 | 185.30 | 188.91 | 187.37 | 1.32% | 3,057,532 |
| Aug 25, 2025 | 188.52 | 190.21 | 185.89 | 186.45 | 184.93 | -1.98% | 2,101,745 |
| Aug 22, 2025 | 189.90 | 193.22 | 188.70 | 190.21 | 188.66 | 0.66% | 3,017,686 |
| Aug 21, 2025 | 191.50 | 193.90 | 187.00 | 188.97 | 187.43 | -1.30% | 4,622,000 |
| Aug 20, 2025 | 190.60 | 193.07 | 190.55 | 191.45 | 189.89 | 0.45% | 1,739,982 |
| Aug 19, 2025 | 190.00 | 194.50 | 189.51 | 190.60 | 189.05 | 0.61% | 6,630,503 |
| Aug 18, 2025 | 184.98 | 192.75 | 183.29 | 189.44 | 187.90 | 2.80% | 8,147,205 |
| Aug 15, 2025 | 185.35 | 187.00 | 183.01 | 184.28 | 182.78 | -0.49% | 1,507,843 |
| Aug 13, 2025 | 186.50 | 187.99 | 184.50 | 185.19 | 183.68 | 0.04% | 4,642,516 |
| Aug 12, 2025 | 183.50 | 188.50 | 183.50 | 185.12 | 183.61 | 1.18% | 5,908,266 |
| Aug 11, 2025 | 179.00 | 184.10 | 178.00 | 182.97 | 181.48 | 2.29% | 4,082,514 |
| Aug 8, 2025 | 182.50 | 182.70 | 178.18 | 178.87 | 177.41 | -2.09% | 1,968,428 |
| Aug 7, 2025 | 184.11 | 184.99 | 181.25 | 182.69 | 181.20 | -0.72% | 2,154,693 |
| Aug 6, 2025 | 182.44 | 185.25 | 182.10 | 184.02 | 182.52 | 1.15% | 4,520,315 |
| Aug 5, 2025 | 181.51 | 186.33 | 181.00 | 181.93 | 180.45 | 0.89% | 11,908,490 |
| Aug 4, 2025 | 174.11 | 182.50 | 173.60 | 180.32 | 178.85 | 4.78% | 17,378,010 |
| Aug 1, 2025 | 168.97 | 172.99 | 166.11 | 172.09 | 170.69 | 2.31% | 3,020,635 |
| Jul 31, 2025 | 168.00 | 169.49 | 166.25 | 168.21 | 166.84 | 0.34% | 2,840,061 |
| Jul 30, 2025 | 172.01 | 173.50 | 165.01 | 167.64 | 166.28 | -2.54% | 5,353,826 |
| Jul 29, 2025 | 174.95 | 175.10 | 170.20 | 172.01 | 170.61 | -1.47% | 3,681,473 |
| Jul 28, 2025 | 173.10 | 176.00 | 173.00 | 174.57 | 173.15 | 1.28% | 12,307,720 |
| Jul 25, 2025 | 171.21 | 173.50 | 170.65 | 172.37 | 170.97 | 0.71% | 3,094,747 |
| Jul 24, 2025 | 172.20 | 173.00 | 170.90 | 171.15 | 169.76 | -0.54% | 1,656,683 |
| Jul 23, 2025 | 172.50 | 175.20 | 171.65 | 172.08 | 170.68 | -0.36% | 3,129,868 |
| Jul 22, 2025 | 171.07 | 175.35 | 171.07 | 172.70 | 171.29 | 0.86% | 5,685,694 |
| Jul 21, 2025 | 171.50 | 172.40 | 170.30 | 171.22 | 169.83 | -0.34% | 696,440 |
| Jul 18, 2025 | 173.34 | 174.98 | 169.80 | 171.80 | 170.40 | -0.89% | 2,094,370 |