Dadabhoy Cement Industries Limited (PSX:DBCI)
Pakistan
· Delayed Price · Currency is PKR 7.03
-0.02 (-0.28%)
At close: Dec 5, 2025
PSX:DBCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.28 | 7.28 | 7.00 | 7.03 | 7.03 | -0.28% | 185,349 |
| Dec 4, 2025 | 6.76 | 7.49 | 6.76 | 7.05 | 7.05 | 2.32% | 1,512,002 |
| Dec 3, 2025 | 6.70 | 6.90 | 6.70 | 6.89 | 6.89 | 3.92% | 220,268 |
| Dec 2, 2025 | 6.63 | 6.74 | 6.50 | 6.63 | 6.63 | 0.45% | 50,608 |
| Dec 1, 2025 | 6.77 | 6.77 | 6.46 | 6.60 | 6.60 | 0.46% | 100,984 |
| Nov 28, 2025 | 6.68 | 6.79 | 6.56 | 6.57 | 6.57 | -1.05% | 68,641 |
| Nov 27, 2025 | 6.37 | 6.69 | 6.37 | 6.64 | 6.64 | 4.40% | 64,140 |
| Nov 26, 2025 | 6.79 | 6.88 | 6.30 | 6.36 | 6.36 | -4.36% | 153,887 |
| Nov 25, 2025 | 6.80 | 6.90 | 6.62 | 6.65 | 6.65 | -1.77% | 56,498 |
| Nov 24, 2025 | 6.80 | 6.85 | 6.55 | 6.77 | 6.77 | 1.50% | 30,401 |
| Nov 21, 2025 | 6.59 | 6.80 | 6.59 | 6.67 | 6.67 | 1.21% | 21,700 |
| Nov 20, 2025 | 6.72 | 6.96 | 6.57 | 6.59 | 6.59 | -3.23% | 103,135 |
| Nov 19, 2025 | 6.90 | 7.19 | 6.75 | 6.81 | 6.81 | -2.01% | 167,837 |
| Nov 18, 2025 | 6.86 | 7.20 | 6.85 | 6.95 | 6.95 | 0.29% | 150,514 |
| Nov 17, 2025 | 7.23 | 7.23 | 6.71 | 6.93 | 6.93 | -2.12% | 123,815 |
| Nov 14, 2025 | 7.40 | 7.40 | 7.01 | 7.08 | 7.08 | -1.67% | 423,242 |
| Nov 13, 2025 | 6.48 | 7.44 | 6.48 | 7.20 | 7.20 | 11.28% | 802,728 |
| Nov 12, 2025 | 6.52 | 6.72 | 6.46 | 6.47 | 6.47 | -2.41% | 39,207 |
| Nov 11, 2025 | 6.69 | 6.99 | 6.55 | 6.63 | 6.63 | -1.49% | 120,840 |
| Nov 10, 2025 | 6.63 | 7.15 | 6.61 | 6.73 | 6.73 | 1.51% | 106,501 |
| Nov 7, 2025 | 6.86 | 6.86 | 6.60 | 6.63 | 6.63 | 0.45% | 6,325 |
| Nov 6, 2025 | 6.89 | 6.89 | 6.55 | 6.60 | 6.60 | -1.05% | 35,953 |
| Nov 5, 2025 | 6.72 | 6.80 | 6.65 | 6.67 | 6.67 | -0.60% | 83,547 |
| Nov 4, 2025 | 6.71 | 6.80 | 6.60 | 6.71 | 6.71 | -1.03% | 33,377 |
| Nov 3, 2025 | 6.73 | 6.91 | 6.60 | 6.78 | 6.78 | 0.74% | 57,153 |
| Oct 31, 2025 | 6.97 | 6.99 | 6.60 | 6.73 | 6.73 | 1.36% | 41,000 |
| Oct 30, 2025 | 7.19 | 7.19 | 6.50 | 6.64 | 6.64 | 2.79% | 28,263 |
| Oct 29, 2025 | 6.70 | 6.89 | 6.15 | 6.46 | 6.46 | -4.86% | 56,126 |
| Oct 28, 2025 | 6.60 | 7.00 | 6.60 | 6.79 | 6.79 | 0.15% | 49,036 |
| Oct 27, 2025 | 6.13 | 6.99 | 6.13 | 6.78 | 6.78 | -0.29% | 69,785 |
| Oct 24, 2025 | 6.83 | 7.00 | 6.75 | 6.80 | 6.80 | -2.16% | 77,233 |
| Oct 23, 2025 | 7.00 | 7.14 | 6.90 | 6.95 | 6.95 | -0.71% | 78,154 |
| Oct 22, 2025 | 7.10 | 7.20 | 6.91 | 7.00 | 7.00 | -0.71% | 58,312 |
| Oct 21, 2025 | 7.06 | 7.29 | 7.00 | 7.05 | 7.05 | -1.67% | 134,122 |
| Oct 20, 2025 | 7.00 | 7.35 | 7.00 | 7.17 | 7.17 | 0.42% | 33,900 |
| Oct 17, 2025 | 7.45 | 7.45 | 7.00 | 7.14 | 7.14 | -1.52% | 79,357 |
| Oct 16, 2025 | 7.50 | 7.59 | 7.21 | 7.25 | 7.25 | -2.16% | 250,423 |
| Oct 15, 2025 | 6.99 | 7.74 | 6.89 | 7.41 | 7.41 | 9.94% | 1,967,468 |
| Oct 14, 2025 | 6.90 | 7.00 | 6.62 | 6.74 | 6.74 | -1.03% | 74,912 |
| Oct 13, 2025 | 6.82 | 6.99 | 6.81 | 6.81 | 6.81 | - | 93,831 |
| Oct 10, 2025 | 6.90 | 7.05 | 6.73 | 6.81 | 6.81 | -2.58% | 135,910 |
| Oct 9, 2025 | 7.01 | 7.14 | 6.82 | 6.99 | 6.99 | -0.29% | 106,695 |
| Oct 8, 2025 | 7.24 | 7.24 | 7.00 | 7.01 | 7.01 | -0.99% | 169,374 |
| Oct 7, 2025 | 7.25 | 7.25 | 6.80 | 7.08 | 7.08 | -1.26% | 81,176 |
| Oct 6, 2025 | 7.45 | 7.45 | 6.56 | 7.17 | 7.17 | -1.65% | 109,288 |
| Oct 3, 2025 | 7.16 | 7.45 | 7.12 | 7.29 | 7.29 | 1.82% | 107,034 |
| Oct 2, 2025 | 7.19 | 7.40 | 7.11 | 7.16 | 7.16 | -1.10% | 124,853 |
| Oct 1, 2025 | 7.39 | 7.66 | 7.18 | 7.24 | 7.24 | -1.90% | 45,015 |
| Sep 30, 2025 | 7.66 | 7.66 | 7.32 | 7.38 | 7.38 | -0.54% | 153,912 |
| Sep 29, 2025 | 7.45 | 7.60 | 7.40 | 7.42 | 7.42 | -0.13% | 329,351 |