Dandot Cement Company Limited (PSX:DNCC)
Pakistan
· Delayed Price · Currency is PKR 24.00
-0.72 (-2.91%)
At close: Dec 5, 2025
Dandot Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.75 | 24.95 | 23.15 | 24.00 | 24.00 | -2.91% | 619,979 |
| Dec 4, 2025 | 25.45 | 26.27 | 24.02 | 24.72 | 24.72 | 3.52% | 3,193,675 |
| Dec 3, 2025 | 22.38 | 23.88 | 21.70 | 23.88 | 23.88 | 10.00% | 1,125,383 |
| Dec 2, 2025 | 22.82 | 23.35 | 21.50 | 21.71 | 21.71 | -5.94% | 527,276 |
| Dec 1, 2025 | 22.96 | 24.30 | 22.70 | 23.08 | 23.08 | -0.86% | 759,501 |
| Nov 28, 2025 | 24.10 | 24.65 | 23.00 | 23.28 | 23.28 | -3.04% | 581,953 |
| Nov 27, 2025 | 24.84 | 25.80 | 23.60 | 24.01 | 24.01 | -0.46% | 704,568 |
| Nov 26, 2025 | 24.00 | 25.00 | 23.22 | 24.12 | 24.12 | 0.96% | 906,376 |
| Nov 25, 2025 | 28.07 | 28.07 | 22.97 | 23.89 | 23.89 | -6.39% | 2,680,333 |
| Nov 24, 2025 | 24.89 | 25.52 | 24.25 | 25.52 | 25.52 | 10.00% | 364,692 |
| Nov 21, 2025 | 21.60 | 23.20 | 21.30 | 23.20 | 23.20 | 10.00% | 1,739,921 |
| Nov 20, 2025 | 21.25 | 21.25 | 20.05 | 21.09 | 21.09 | 1.88% | 404,329 |
| Nov 19, 2025 | 19.75 | 21.98 | 19.25 | 20.70 | 20.70 | 3.60% | 1,859,627 |
| Nov 18, 2025 | 20.50 | 20.78 | 19.64 | 19.98 | 19.98 | -0.40% | 289,115 |
| Nov 17, 2025 | 19.78 | 20.85 | 19.70 | 20.06 | 20.06 | 1.42% | 687,947 |
| Nov 14, 2025 | 20.00 | 20.95 | 19.25 | 19.78 | 19.78 | 2.28% | 634,378 |
| Nov 13, 2025 | 19.95 | 21.40 | 19.00 | 19.34 | 19.34 | -1.12% | 1,374,723 |
| Nov 12, 2025 | 19.76 | 20.15 | 19.01 | 19.56 | 19.56 | -0.76% | 242,472 |
| Nov 11, 2025 | 20.74 | 21.88 | 19.40 | 19.71 | 19.71 | -2.52% | 534,532 |
| Nov 10, 2025 | 18.50 | 20.23 | 18.06 | 20.22 | 20.22 | 9.95% | 1,132,558 |
| Nov 7, 2025 | 17.96 | 18.90 | 15.99 | 18.39 | 18.39 | 5.09% | 443,666 |
| Nov 6, 2025 | 18.99 | 18.99 | 17.50 | 17.50 | 17.50 | -2.56% | 74,632 |
| Nov 5, 2025 | 18.40 | 18.40 | 17.00 | 17.96 | 17.96 | -0.99% | 55,566 |
| Nov 4, 2025 | 18.75 | 18.75 | 18.00 | 18.14 | 18.14 | -1.31% | 117,683 |
| Nov 3, 2025 | 18.59 | 18.85 | 17.80 | 18.38 | 18.38 | 1.49% | 104,752 |
| Oct 31, 2025 | 17.25 | 18.60 | 17.25 | 18.11 | 18.11 | 5.29% | 329,009 |
| Oct 30, 2025 | 16.47 | 17.66 | 16.10 | 17.20 | 17.20 | 3.18% | 191,681 |
| Oct 29, 2025 | 15.32 | 16.80 | 15.32 | 16.67 | 16.67 | 4.84% | 87,663 |
| Oct 28, 2025 | 18.50 | 19.43 | 15.89 | 15.90 | 15.90 | -9.97% | 1,500,535 |
| Oct 27, 2025 | 16.02 | 17.66 | 16.00 | 17.66 | 17.66 | 10.03% | 596,327 |
| Oct 24, 2025 | 16.19 | 16.50 | 15.55 | 16.05 | 16.05 | 0.50% | 920 |
| Oct 23, 2025 | 16.49 | 16.49 | 15.90 | 15.97 | 15.97 | 0.82% | 27,923 |
| Oct 22, 2025 | 16.35 | 16.35 | 15.80 | 15.84 | 15.84 | -4.00% | 9,677 |
| Oct 21, 2025 | 15.36 | 16.50 | 15.35 | 16.50 | 16.50 | 0.79% | 40,734 |
| Oct 20, 2025 | 16.39 | 16.39 | 15.43 | 16.37 | 16.37 | 3.02% | 18,129 |
| Oct 17, 2025 | 16.26 | 16.26 | 15.96 | 15.89 | 15.89 | - | 187 |
| Oct 16, 2025 | 15.61 | 16.39 | 15.11 | 15.89 | 15.89 | -2.22% | 11,629 |
| Oct 15, 2025 | 16.46 | 16.46 | 16.10 | 16.25 | 16.25 | 3.83% | 16,753 |
| Oct 14, 2025 | 17.10 | 17.10 | 15.15 | 15.65 | 15.65 | 0.26% | 3,714 |
| Oct 13, 2025 | 15.75 | 15.90 | 15.55 | 15.61 | 15.61 | -2.92% | 13,689 |
| Oct 10, 2025 | 15.90 | 16.63 | 15.75 | 16.08 | 16.08 | - | 537 |
| Oct 9, 2025 | 16.36 | 16.47 | 16.05 | 16.08 | 16.08 | 0.31% | 1,645 |
| Oct 8, 2025 | 16.48 | 16.70 | 16.01 | 16.03 | 16.03 | -0.19% | 827 |
| Oct 7, 2025 | 16.50 | 16.60 | 16.01 | 16.06 | 16.06 | -2.67% | 2,539 |
| Oct 6, 2025 | 16.49 | 17.00 | 16.49 | 16.50 | 16.50 | -2.94% | 7,149 |
| Oct 3, 2025 | 16.75 | 17.01 | 16.21 | 17.00 | 17.00 | 2.16% | 101,398 |
| Oct 2, 2025 | 16.60 | 16.75 | 16.05 | 16.64 | 16.64 | 1.46% | 41,590 |
| Oct 1, 2025 | 16.53 | 16.59 | 16.15 | 16.40 | 16.40 | -0.79% | 5,755 |
| Sep 30, 2025 | 16.50 | 17.09 | 16.50 | 16.53 | 16.53 | -1.49% | 52,973 |
| Sep 29, 2025 | 16.70 | 16.80 | 16.17 | 16.78 | 16.78 | 4.03% | 53,105 |
| Sep 26, 2025 | 16.43 | 16.95 | 16.01 | 16.13 | 16.13 | -0.80% | 36,709 |
| Sep 25, 2025 | 17.00 | 17.50 | 16.02 | 16.26 | 16.26 | -1.99% | 194,440 |
| Sep 24, 2025 | 16.84 | 16.84 | 15.86 | 16.59 | 16.59 | 2.41% | 182,044 |
| Sep 23, 2025 | 17.20 | 17.20 | 15.77 | 16.20 | 16.20 | -2.88% | 28,264 |
| Sep 22, 2025 | 17.30 | 17.53 | 16.62 | 16.68 | 16.68 | -3.42% | 166,541 |
| Sep 19, 2025 | 17.40 | 17.40 | 16.26 | 17.27 | 17.27 | -0.75% | 17,534 |
| Sep 18, 2025 | 17.29 | 17.88 | 17.00 | 17.40 | 17.40 | 0.64% | 111,806 |
| Sep 17, 2025 | 16.19 | 17.50 | 16.00 | 17.29 | 17.29 | 6.79% | 349,619 |
| Sep 16, 2025 | 16.30 | 16.30 | 15.96 | 16.19 | 16.19 | 0.12% | 50,142 |
| Sep 15, 2025 | 16.20 | 16.20 | 15.62 | 16.17 | 16.17 | -0.19% | 3,128 |
| Sep 12, 2025 | 16.28 | 16.65 | 16.00 | 16.20 | 16.20 | 1.57% | 30,042 |
| Sep 11, 2025 | 16.00 | 16.50 | 15.51 | 15.95 | 15.95 | -1.05% | 42,763 |
| Sep 10, 2025 | 16.05 | 16.49 | 16.05 | 16.12 | 16.12 | 0.19% | 33,863 |
| Sep 9, 2025 | 16.20 | 16.45 | 15.75 | 16.09 | 16.09 | -1.29% | 58,010 |
| Sep 8, 2025 | 16.50 | 16.70 | 16.16 | 16.30 | 16.30 | 0.62% | 165,954 |
| Sep 5, 2025 | 16.90 | 16.90 | 15.50 | 16.20 | 16.20 | 1.25% | 82,882 |
| Sep 4, 2025 | 16.50 | 16.50 | 15.75 | 16.00 | 16.00 | -1.54% | 16,030 |
| Sep 3, 2025 | 16.50 | 16.65 | 16.00 | 16.25 | 16.25 | 2.78% | 82,228 |
| Sep 2, 2025 | 16.00 | 16.23 | 15.51 | 15.81 | 15.81 | 0.64% | 89,044 |
| Sep 1, 2025 | 15.98 | 16.00 | 15.40 | 15.71 | 15.71 | -1.75% | 118,602 |
| Aug 29, 2025 | 15.32 | 16.50 | 15.20 | 15.99 | 15.99 | 6.60% | 693,588 |
| Aug 28, 2025 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | -0.33% | 23,212 |
| Aug 27, 2025 | 15.56 | 15.56 | 15.03 | 15.05 | 15.05 | -1.70% | 13,811 |
| Aug 26, 2025 | 15.11 | 15.70 | 15.00 | 15.31 | 15.31 | -1.67% | 48,745 |
| Aug 25, 2025 | 15.41 | 15.60 | 15.10 | 15.57 | 15.57 | 0.97% | 4,004 |
| Aug 22, 2025 | 16.26 | 16.26 | 15.14 | 15.42 | 15.42 | -1.47% | 6,152 |
| Aug 21, 2025 | 16.25 | 16.25 | 15.00 | 15.65 | 15.65 | 0.45% | 140,085 |
| Aug 20, 2025 | 16.95 | 16.95 | 15.50 | 15.58 | 15.58 | -3.23% | 29,305 |
| Aug 19, 2025 | 16.75 | 16.75 | 15.80 | 16.10 | 16.10 | 1.00% | 53,086 |
| Aug 18, 2025 | 16.30 | 16.30 | 15.35 | 15.94 | 15.94 | 1.53% | 4,695 |
| Aug 15, 2025 | 16.50 | 16.50 | 15.41 | 15.70 | 15.70 | -0.06% | 27,587 |
| Aug 13, 2025 | 15.45 | 16.58 | 15.45 | 15.71 | 15.71 | 4.25% | 250,157 |
| Aug 12, 2025 | 15.50 | 15.50 | 15.01 | 15.07 | 15.07 | -2.77% | 2,710 |
| Aug 11, 2025 | 15.20 | 15.50 | 15.16 | 15.50 | 15.50 | -1.77% | 19,780 |
| Aug 8, 2025 | 15.95 | 15.95 | 15.20 | 15.78 | 15.78 | -0.44% | 5,047 |
| Aug 7, 2025 | 15.64 | 15.90 | 15.25 | 15.85 | 15.85 | 1.34% | 18,601 |
| Aug 6, 2025 | 15.75 | 15.95 | 14.90 | 15.64 | 15.64 | 2.56% | 35,662 |
| Aug 5, 2025 | 16.25 | 16.25 | 15.10 | 15.25 | 15.25 | -2.37% | 8,635 |
| Aug 4, 2025 | 15.07 | 15.80 | 15.07 | 15.62 | 15.62 | 0.77% | 17,066 |
| Aug 1, 2025 | 15.26 | 15.50 | 15.26 | 15.50 | 15.50 | 0.85% | 32,161 |
| Jul 31, 2025 | 15.89 | 15.89 | 15.25 | 15.37 | 15.37 | -2.23% | 10,114 |
| Jul 30, 2025 | 15.32 | 16.00 | 15.32 | 15.72 | 15.72 | -0.19% | 19,755 |
| Jul 29, 2025 | 16.36 | 16.90 | 15.65 | 15.75 | 15.75 | -3.73% | 51,505 |
| Jul 28, 2025 | 15.25 | 16.50 | 15.00 | 16.36 | 16.36 | 7.56% | 265,978 |
| Jul 25, 2025 | 14.25 | 15.44 | 14.25 | 15.21 | 15.21 | 1.33% | 31,773 |
| Jul 24, 2025 | 14.90 | 15.25 | 14.90 | 15.01 | 15.01 | 0.54% | 1,126 |
| Jul 23, 2025 | 15.30 | 15.50 | 14.51 | 14.93 | 14.93 | - | 240 |
| Jul 22, 2025 | 15.20 | 15.20 | 14.80 | 14.93 | 14.93 | 0.07% | 1,450 |
| Jul 21, 2025 | 14.99 | 14.99 | 14.52 | 14.92 | 14.92 | 1.08% | 7,073 |
| Jul 18, 2025 | 15.35 | 15.35 | 14.52 | 14.76 | 14.76 | -1.01% | 7,892 |