D.G. Khan Cement Company Limited (PSX:DGKC)
Pakistan
· Delayed Price · Currency is PKR 234.21
+2.96 (1.28%)
At close: Dec 5, 2025
D.G. Khan Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 230.00 | 231.50 | 226.81 | 227.41 | 227.41 | -0.86% | 1,208,440 |
| Dec 2, 2025 | 229.47 | 234.90 | 226.71 | 229.39 | 229.39 | 0.31% | 2,389,419 |
| Dec 1, 2025 | 223.00 | 231.99 | 223.00 | 228.67 | 228.67 | 1.26% | 2,786,509 |
| Nov 28, 2025 | 222.10 | 226.80 | 222.10 | 225.83 | 225.83 | 1.78% | 1,396,736 |
| Nov 27, 2025 | 219.40 | 223.00 | 218.00 | 221.88 | 221.88 | 1.23% | 732,302 |
| Nov 26, 2025 | 217.74 | 219.90 | 215.01 | 219.18 | 219.18 | 1.09% | 1,313,748 |
| Nov 25, 2025 | 218.35 | 218.81 | 214.32 | 216.81 | 216.81 | -0.68% | 985,924 |
| Nov 24, 2025 | 219.70 | 221.80 | 217.70 | 218.30 | 218.30 | -0.66% | 595,717 |
| Nov 21, 2025 | 223.00 | 223.00 | 218.58 | 219.75 | 219.75 | -1.19% | 901,910 |
| Nov 20, 2025 | 222.00 | 225.00 | 220.97 | 222.39 | 222.39 | 0.64% | 1,683,583 |
| Nov 19, 2025 | 224.99 | 226.50 | 220.15 | 220.97 | 220.97 | -1.25% | 2,486,451 |
| Nov 18, 2025 | 220.25 | 227.45 | 219.12 | 223.77 | 223.77 | 1.00% | 2,847,722 |
| Nov 17, 2025 | 227.00 | 228.50 | 220.10 | 221.55 | 221.55 | -2.53% | 1,897,227 |
| Nov 14, 2025 | 229.25 | 230.75 | 223.40 | 227.29 | 227.29 | -0.39% | 5,885,598 |
| Nov 13, 2025 | 213.00 | 229.45 | 212.77 | 228.18 | 228.18 | 8.83% | 11,784,660 |
| Nov 12, 2025 | 211.90 | 214.85 | 208.29 | 209.67 | 209.67 | -1.09% | 1,439,911 |
| Nov 11, 2025 | 217.00 | 217.00 | 210.75 | 211.98 | 211.98 | -2.31% | 1,914,170 |
| Nov 10, 2025 | 215.90 | 219.90 | 213.50 | 216.99 | 216.99 | 1.31% | 2,005,541 |
| Nov 7, 2025 | 214.50 | 217.25 | 213.06 | 214.18 | 214.18 | -0.02% | 1,385,228 |
| Nov 6, 2025 | 217.99 | 217.99 | 210.16 | 214.22 | 214.22 | -0.30% | 1,028,474 |
| Nov 5, 2025 | 219.00 | 221.40 | 212.51 | 214.86 | 214.86 | -1.94% | 2,212,199 |
| Nov 4, 2025 | 219.40 | 220.90 | 216.10 | 219.10 | 219.10 | - | 1,406,089 |
| Nov 3, 2025 | 222.00 | 224.00 | 217.75 | 219.10 | 219.10 | -1.16% | 1,570,454 |
| Oct 31, 2025 | 218.01 | 223.00 | 217.51 | 221.68 | 221.68 | 2.43% | 1,623,907 |
| Oct 30, 2025 | 226.50 | 228.00 | 215.30 | 216.42 | 216.42 | -3.83% | 3,211,047 |
| Oct 29, 2025 | 232.00 | 233.27 | 222.55 | 225.05 | 225.05 | -3.08% | 1,446,207 |
| Oct 28, 2025 | 234.00 | 237.50 | 231.70 | 232.19 | 232.19 | -1.15% | 641,759 |
| Oct 27, 2025 | 233.75 | 238.50 | 231.01 | 234.88 | 234.88 | 0.26% | 742,569 |
| Oct 24, 2025 | 237.99 | 237.99 | 233.52 | 234.28 | 234.28 | -0.76% | 608,890 |
| Oct 23, 2025 | 239.90 | 239.90 | 236.00 | 236.07 | 236.07 | -1.61% | 1,346,775 |
| Oct 22, 2025 | 239.98 | 242.00 | 239.00 | 239.93 | 239.93 | -0.02% | 777,799 |
| Oct 21, 2025 | 241.77 | 243.49 | 238.21 | 239.98 | 239.98 | -0.21% | 1,542,760 |
| Oct 20, 2025 | 240.26 | 246.50 | 239.70 | 240.49 | 240.49 | -0.32% | 2,694,618 |
| Oct 17, 2025 | 244.00 | 245.28 | 238.30 | 241.27 | 241.27 | -1.19% | 4,310,094 |
| Oct 16, 2025 | 245.00 | 247.85 | 242.50 | 244.17 | 244.17 | -0.01% | 1,421,176 |
| Oct 15, 2025 | 250.13 | 251.90 | 243.01 | 244.19 | 244.19 | -2.23% | 2,205,787 |
| Oct 14, 2025 | 242.00 | 251.00 | 241.10 | 249.75 | 249.75 | 4.83% | 2,900,061 |
| Oct 13, 2025 | 237.65 | 241.40 | 230.01 | 238.25 | 238.25 | -3.08% | 10,104,740 |
| Oct 10, 2025 | 240.01 | 252.12 | 235.90 | 245.82 | 243.82 | 2.01% | 3,656,287 |
| Oct 9, 2025 | 244.00 | 247.00 | 240.17 | 240.98 | 239.02 | -1.01% | 1,296,909 |
| Oct 8, 2025 | 243.74 | 248.40 | 241.10 | 243.44 | 241.46 | -0.14% | 1,736,907 |
| Oct 7, 2025 | 253.00 | 253.10 | 242.30 | 243.78 | 241.80 | -3.11% | 3,480,672 |
| Oct 6, 2025 | 256.01 | 257.25 | 250.00 | 251.60 | 249.55 | -1.78% | 2,927,932 |
| Oct 3, 2025 | 259.35 | 262.70 | 254.70 | 256.15 | 254.07 | -0.48% | 3,205,607 |
| Oct 2, 2025 | 260.00 | 263.40 | 255.50 | 257.38 | 255.29 | -0.96% | 3,165,812 |
| Oct 1, 2025 | 267.00 | 267.50 | 256.00 | 259.87 | 257.76 | -2.09% | 7,089,151 |
| Sep 30, 2025 | 265.80 | 274.00 | 261.96 | 265.41 | 263.25 | 0.32% | 14,559,250 |
| Sep 29, 2025 | 270.99 | 274.00 | 261.75 | 264.56 | 262.41 | -2.52% | 8,014,282 |