Skip to main content
Dandot Cement Company Limited (PSX:DNCC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
18.11
+0.99 (5.78%)
At close: Mar 5, 2026

Dandot Cement Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.7018.4017.1618.1118.115.78%46,656
Mar 4, 202615.9017.5015.9017.1217.121.72%117,198
Mar 3, 202617.5018.1915.5716.8316.83-2.72%333,562
Mar 2, 202618.0018.2417.3017.3017.30-9.99%83,527
Feb 27, 202619.7319.7318.7519.2219.221.00%14,667
Feb 26, 202619.5019.5918.7019.0319.03-2.41%68,510
Feb 25, 202619.2519.7018.7019.5019.503.39%50,929
Feb 24, 202618.8019.9018.2118.8618.860.32%114,544
Feb 23, 202619.2520.9518.3818.8018.80-5.15%212,819
Feb 20, 202619.1020.4619.0519.8219.82-1.78%199,726
Feb 19, 202621.0121.0119.9020.1820.18-4.22%84,251
Feb 18, 202619.8021.5919.3221.0721.077.34%300,799
Feb 17, 202619.9220.0818.7519.6319.63-1.46%47,773
Feb 16, 202620.4120.4119.6019.9219.92-1.87%66,624
Feb 13, 202620.8020.8019.2120.3020.30-0.73%63,807
Feb 12, 202620.8021.2520.0020.4520.45-1.30%162,474
Feb 11, 202620.3920.9520.0020.7220.722.17%208,550
Feb 10, 202620.5020.5019.9020.2820.280.75%99,338
Feb 9, 202619.6320.5019.6120.1320.130.50%100,867
Feb 6, 202620.4620.6519.5120.0320.03-2.10%106,679
Feb 4, 202619.8120.5519.3220.4620.463.18%149,042
Feb 3, 202619.8520.5019.7619.8319.83-0.10%69,676
Feb 2, 202619.7120.4819.3119.8519.850.86%81,778
Jan 30, 202619.8520.7019.1219.6819.68-0.81%136,853
Jan 29, 202620.5020.5019.5519.8419.84-0.75%130,012
Jan 28, 202620.5520.9819.5019.9919.99-1.82%267,790
Jan 27, 202621.0521.4019.2620.3620.36-3.96%151,392
Jan 26, 202621.4021.5820.8521.2021.20-0.56%97,614
Jan 23, 202621.6121.9821.0621.3221.32-0.88%65,444
Jan 22, 202622.2023.0021.2121.5121.51-2.40%272,385
Jan 21, 202621.9022.2521.8022.0422.040.50%97,109
Jan 20, 202621.9522.0821.8021.9321.93-0.90%127,381
Jan 19, 202622.1622.8519.9622.1322.130.05%755,594
Jan 16, 202622.5022.7021.9022.1222.120.32%257,535
Jan 15, 202622.1523.0021.6022.0522.05-0.45%133,221
Jan 14, 202622.4723.0021.8222.1522.15-1.42%407,208
Jan 13, 202622.8923.0022.1022.4722.47-1.10%349,408
Jan 12, 202622.5023.5022.3022.7222.720.04%356,000
Jan 9, 202623.0023.4022.5022.7122.71-0.18%257,851
Jan 8, 202624.2624.2622.5022.7522.75-3.36%895,257
Jan 7, 202622.5024.2522.0023.5423.546.56%2,543,147
Jan 6, 202621.9922.7921.2522.0922.091.70%514,603
Jan 5, 202621.5022.0020.9521.7221.723.04%692,462
Jan 2, 202622.9022.9920.8121.0821.08-6.02%1,374,491
Jan 1, 202622.9623.5022.0022.4322.43-2.22%960,887
Dec 31, 202523.3223.4922.7122.9422.94-1.46%121,909
Dec 30, 202523.2523.7222.6023.2823.280.52%346,257
Dec 29, 202523.9024.4023.0023.1623.16-2.65%343,269
Dec 26, 202523.5524.6123.0023.7923.791.36%537,947
Dec 24, 202523.8824.3422.9523.4723.471.25%854,793
Dec 23, 202524.6925.6522.2023.1823.18-6.04%1,241,117
Dec 22, 202524.8025.3024.5024.6724.67-2.06%306,897
Dec 19, 202526.6926.6925.0025.1925.19-4.33%1,049,164
Dec 18, 202524.4026.5224.1126.3326.339.21%4,180,645
Dec 17, 202524.5024.8323.8124.1124.11-1.63%719,048
Dec 16, 202525.0025.0023.8024.5124.510.29%442,636
Dec 15, 202523.4824.9523.0124.4424.444.09%449,140
Dec 12, 202524.0024.1723.2523.4823.48-1.59%275,695
Dec 11, 202524.5024.5023.7523.8623.86-1.08%272,171
Dec 10, 202524.9025.5124.0024.1224.12-2.55%797,848
Dec 9, 202525.9026.0024.5624.7524.75-3.21%766,636
Dec 8, 202524.1426.1623.5525.5725.576.54%1,722,764
Dec 5, 202524.7524.9523.1524.0024.00-2.91%619,979
Dec 4, 202525.4526.2724.0224.7224.723.52%3,193,675
Dec 3, 202522.3823.8821.7023.8823.8810.00%1,125,383
Dec 2, 202522.8223.3521.5021.7121.71-5.94%527,276
Dec 1, 202522.9624.3022.7023.0823.08-0.86%759,501
Nov 28, 202524.1024.6523.0023.2823.28-3.04%581,953
Nov 27, 202524.8425.8023.6024.0124.01-0.46%704,568
Nov 26, 202524.0025.0023.2224.1224.120.96%906,376
Nov 25, 202528.0728.0722.9723.8923.89-6.39%2,680,333
Nov 24, 202524.8925.5224.2525.5225.5210.00%364,692
Nov 21, 202521.6023.2021.3023.2023.2010.00%1,739,921
Nov 20, 202521.2521.2520.0521.0921.091.88%404,329
Nov 19, 202519.7521.9819.2520.7020.703.60%1,859,627
Nov 18, 202520.5020.7819.6419.9819.98-0.40%289,115
Nov 17, 202519.7820.8519.7020.0620.061.42%687,947
Nov 14, 202520.0020.9519.2519.7819.782.28%634,378
Nov 13, 202519.9521.4019.0019.3419.34-1.12%1,374,723
Nov 12, 202519.7620.1519.0119.5619.56-0.76%242,472
Nov 11, 202520.7421.8819.4019.7119.71-2.52%534,532
Nov 10, 202518.5020.2318.0620.2220.229.95%1,132,558
Nov 7, 202517.9618.9015.9918.3918.395.09%443,666
Nov 6, 202518.9918.9917.5017.5017.50-2.56%74,632
Nov 5, 202518.4018.4017.0017.9617.96-0.99%55,566
Nov 4, 202518.7518.7518.0018.1418.14-1.31%117,683
Nov 3, 202518.5918.8517.8018.3818.381.49%104,752
Oct 31, 202517.2518.6017.2518.1118.115.29%329,009
Oct 30, 202516.4717.6616.1017.2017.203.18%191,681
Oct 29, 202515.3216.8015.3216.6716.674.84%87,663
Oct 28, 202518.5019.4315.8915.9015.90-9.97%1,500,535
Oct 27, 202516.0217.6616.0017.6617.6610.03%596,327
Oct 24, 202516.1916.5015.5516.0516.050.50%920
Oct 23, 202516.4916.4915.9015.9715.970.82%27,923
Oct 22, 202516.3516.3515.8015.8415.84-4.00%9,677
Oct 21, 202515.3616.5015.3516.5016.500.79%40,734
Oct 20, 202516.3916.3915.4316.3716.373.02%18,129
Oct 17, 202516.2616.2615.9615.8915.89-187
Oct 16, 202515.6116.3915.1115.8915.89-2.22%11,629
Oct 15, 202516.4616.4616.1016.2516.253.83%16,753