Skip to main content
Dandot Cement Company Limited (PSX:DNCC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
16.01
-0.26 (-1.60%)
At close: Apr 28, 2026

Dandot Cement Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.0016.4515.5516.0116.01-1.60%74,610
Apr 27, 202616.0016.5016.0016.2716.27-0.06%62,982
Apr 24, 202616.2116.4915.1116.2816.281.12%41,959
Apr 23, 202615.9116.2515.9016.1016.100.50%12,947
Apr 22, 202616.5016.6915.7016.0216.02-0.74%127,904
Apr 21, 202615.1616.5515.1516.1416.141.32%90,417
Apr 20, 202615.5316.3615.0015.9315.93-0.81%101,109
Apr 17, 202616.0016.4214.6216.0616.062.62%224,217
Apr 16, 202616.2516.2515.2515.6515.65-1.32%141,509
Apr 15, 202616.1716.1715.6515.8615.861.99%57,601
Apr 14, 202615.8715.8715.4015.5515.552.24%60,013
Apr 13, 202615.7515.7515.1515.2115.21-6.23%16,167
Apr 10, 202615.5016.5015.5016.2216.223.58%302,202
Apr 9, 202615.6015.9915.2515.6615.66-0.25%325,132
Apr 8, 202615.0115.7114.9915.7015.709.94%1,215,893
Apr 7, 202614.2614.9514.0514.2814.28-2.33%297,796
Apr 6, 202615.6016.8614.0014.6214.62-4.63%4,180,609
Apr 3, 202615.8515.9014.7115.3315.33-1.79%69,894
Apr 2, 202615.0115.9014.6015.6115.61-0.51%22,292
Apr 1, 202615.3216.4015.2015.6915.692.42%136,504
Mar 31, 202615.1615.7514.5515.3215.32-0.13%4,258
Mar 30, 202617.3017.3015.2115.3415.34-9.23%289,828
Mar 27, 202617.4417.4416.3316.9016.900.12%9,591
Mar 26, 202617.2017.9516.7016.8816.88-3.16%52,102
Mar 25, 202617.3117.7517.0217.4317.43-0.11%53,121
Mar 24, 202617.2517.5017.0117.4517.451.81%59,690
Mar 19, 202617.2917.2916.3017.1417.143.19%559
Mar 18, 202616.9317.2916.5116.6116.612.72%7,730
Mar 17, 202617.4417.4416.0016.1716.17-2.06%35,854
Mar 16, 202617.8418.3415.6616.5116.51-1.26%27,187
Mar 13, 202617.9017.9016.6616.7216.72-4.95%2,592
Mar 12, 202617.7417.9917.0017.5917.591.62%18,988
Mar 11, 202618.7018.7016.3517.3117.31-2.75%88,281
Mar 10, 202618.5518.5517.3417.8017.805.51%25,574
Mar 9, 202616.7218.4516.3016.8716.87-6.80%71,639
Mar 6, 202617.5518.5017.5518.1018.10-0.06%1,525
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