D.G. Khan Cement Company Limited (PSX:DGKC)
Pakistan
· Delayed Price · Currency is PKR 174.15
-3.74 (-2.10%)
At close: Apr 28, 2026
D.G. Khan Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 173.00 | 177.96 | 171.00 | 174.15 | 174.15 | -2.10% | 2,537,069 |
| Apr 27, 2026 | 184.80 | 184.84 | 176.50 | 177.89 | 177.89 | -3.23% | 4,255,560 |
| Apr 24, 2026 | 180.00 | 186.90 | 176.03 | 183.83 | 183.83 | 1.61% | 7,494,269 |
| Apr 23, 2026 | 186.26 | 186.80 | 179.25 | 180.91 | 180.91 | -3.31% | 3,688,127 |
| Apr 22, 2026 | 194.00 | 194.00 | 186.40 | 187.11 | 187.11 | -3.91% | 6,030,548 |
| Apr 21, 2026 | 201.00 | 201.60 | 194.00 | 194.72 | 194.72 | -1.72% | 3,658,693 |
| Apr 20, 2026 | 200.00 | 202.50 | 191.60 | 198.12 | 198.12 | -2.32% | 8,579,182 |
| Apr 17, 2026 | 198.90 | 204.30 | 196.66 | 202.83 | 202.83 | 3.14% | 8,176,800 |
| Apr 16, 2026 | 198.51 | 200.20 | 194.00 | 196.66 | 196.66 | 0.17% | 4,163,403 |
| Apr 15, 2026 | 198.00 | 204.99 | 195.15 | 196.33 | 196.33 | 3.03% | 11,229,350 |
| Apr 14, 2026 | 185.00 | 192.50 | 182.80 | 190.56 | 190.56 | 7.74% | 12,157,670 |
| Apr 13, 2026 | 180.20 | 186.40 | 175.50 | 176.87 | 176.87 | -7.38% | 7,655,935 |
| Apr 10, 2026 | 185.61 | 193.88 | 185.61 | 190.97 | 190.97 | 4.23% | 12,126,165 |
| Apr 9, 2026 | 175.00 | 186.30 | 170.00 | 183.22 | 183.22 | 7.64% | 17,929,120 |
| Apr 8, 2026 | 170.21 | 170.21 | 170.21 | 170.21 | 170.21 | 10.00% | 1,733,781 |
| Apr 7, 2026 | 150.80 | 155.34 | 149.10 | 154.74 | 154.74 | 1.18% | 3,335,493 |
| Apr 6, 2026 | 151.75 | 156.00 | 146.50 | 152.94 | 152.94 | 0.97% | 4,364,795 |
| Apr 3, 2026 | 152.00 | 155.01 | 150.00 | 151.47 | 151.47 | -3.21% | 3,185,706 |
| Apr 2, 2026 | 159.50 | 159.50 | 150.10 | 156.50 | 156.50 | -4.53% | 3,791,666 |
| Apr 1, 2026 | 159.90 | 166.88 | 156.00 | 163.93 | 163.93 | 8.05% | 8,068,838 |
| Mar 31, 2026 | 150.00 | 157.00 | 148.03 | 151.71 | 151.71 | 1.70% | 2,928,916 |
| Mar 30, 2026 | 161.97 | 161.97 | 145.10 | 149.18 | 149.18 | -6.75% | 3,626,703 |
| Mar 27, 2026 | 162.90 | 165.70 | 159.10 | 159.98 | 159.98 | -1.69% | 2,620,999 |
| Mar 26, 2026 | 166.45 | 169.60 | 162.00 | 162.73 | 162.73 | -4.79% | 6,153,714 |
| Mar 25, 2026 | 168.20 | 175.50 | 166.00 | 170.91 | 170.91 | 3.82% | 7,354,808 |
| Mar 24, 2026 | 165.00 | 169.40 | 163.02 | 164.62 | 164.62 | 2.91% | 4,048,295 |
| Mar 19, 2026 | 159.80 | 162.82 | 150.11 | 159.97 | 159.97 | -1.75% | 3,875,794 |
| Mar 18, 2026 | 151.77 | 163.73 | 149.00 | 162.82 | 162.82 | 8.39% | 5,895,271 |
| Mar 17, 2026 | 155.09 | 157.60 | 147.02 | 150.22 | 150.22 | -3.14% | 7,298,570 |
| Mar 16, 2026 | 165.79 | 165.79 | 153.61 | 155.09 | 155.09 | -6.75% | 5,151,805 |
| Mar 13, 2026 | 164.75 | 170.00 | 163.15 | 166.32 | 166.32 | 0.03% | 3,044,806 |
| Mar 12, 2026 | 169.99 | 169.99 | 165.12 | 166.27 | 166.27 | -3.56% | 3,393,757 |
| Mar 11, 2026 | 176.50 | 178.00 | 171.50 | 172.40 | 172.40 | -2.38% | 3,147,057 |
| Mar 10, 2026 | 181.50 | 181.50 | 175.00 | 176.61 | 176.61 | 7.03% | 3,104,738 |
| Mar 9, 2026 | 165.01 | 168.45 | 165.01 | 165.01 | 165.01 | -10.00% | 806,765 |
| 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 |