SUPER
WAITLIST
  1. Home
  2. Stocks
  3. DCL
  4. History

DCL · CEMENT

DCL share price history Dewan Cement Limited

Dewan Cement Limited (DCL) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 9.61. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 23.87
Last session
13 Nov 2026close Rs 9.61
Sessions on file
2,519123 months
Highest close
Rs 40.5129 Dec 2016
Lowest close
Rs 3.7723 Jun 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

DCL month-end close

21528412026-112016-092021-10DCL month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 20269.619.728.3724,510,2109
Oct 20268.489.688.4844,389,02422
Sep 20269.5110.949.3980,899,99622
Aug 202610.2111.1610.2025,393,87419
Jul 202610.9812.0410.79133,633,98223
Jun 202611.4412.3411.23215,681,98020
May 202610.7510.759.0286,649,55617
Apr 20269.039.577.3861,789,64322
Mar 20267.458.016.7421,089,01120
Feb 20268.4612.268.4639,874,93019
Jan 202612.1213.3212.1270,544,21522
Dec 202512.7713.9312.5972,490,90222
Nov 202512.8412.9911.8562,281,97520
Oct 202512.8215.5012.48153,440,60323
Sep 202515.2215.5713.13418,921,67322
Aug 202513.6313.6312.43118,477,45420
Jul 202512.5914.9512.59147,469,28323
Jun 202514.2215.8612.52332,001,43719
May 202512.0712.078.94196,550,41820
Apr 20259.7310.468.42149,850,43620
Mar 20259.069.708.8146,374,52219
Feb 20258.719.298.2625,793,73419
Jan 20258.689.638.5236,726,16723
Dec 20249.1510.618.61126,971,12521
Nov 20248.858.947.91129,304,17821
Oct 20248.368.367.3666,481,73423
Sep 20247.619.497.61106,049,05720
Aug 20248.678.736.90120,159,66121
Jul 20247.019.187.0149,912,21121
Jun 20248.5410.878.5384,282,78317
May 202410.9411.067.17315,990,70621
Apr 20247.408.216.6563,880,00018
Mar 20246.647.236.6413,841,50021
Feb 20247.007.736.4962,761,00019
Jan 20246.867.445.7056,727,50023
Dec 20236.127.935.4365,395,50020
Nov 20237.927.935.86123,179,50021
Oct 20236.186.184.0181,271,50022
Sep 20234.034.103.787,173,50020
Aug 20234.004.844.009,909,00022
Jul 20234.815.074.4733,141,00020
Jun 20234.154.563.777,569,50019
May 20234.464.834.4013,743,00022
Apr 20234.694.694.4610,518,50016
Mar 20234.564.924.2516,784,50022
Feb 20234.364.914.369,547,00020
Jan 20234.715.534.4928,862,50022
Dec 20224.536.044.4980,800,00022
Nov 20225.376.185.3241,651,50021
Oct 20225.206.185.1449,360,00021
Sep 20225.245.745.137,847,00022
Aug 20225.486.174.9414,683,50021
Jul 20225.015.474.904,792,50018
Jun 20225.405.875.2327,539,00022
May 20225.546.125.3915,913,50018
Apr 20226.277.436.2720,493,00020
Mar 20226.686.916.288,219,00022
Feb 20226.957.616.526,145,50020
Jan 20227.447.797.0711,110,50021
Dec 20217.458.386.9016,297,50023
Nov 20217.949.047.5324,230,50022
Oct 20218.719.407.6824,979,00020
Sep 20219.0411.288.6913,252,00022
Aug 202111.4712.2010.0739,964,00020
Jul 202110.3712.7810.3773,947,00019
Jun 202111.2612.2110.4985,823,50022
May 202110.7010.708.4127,484,50015
Apr 20218.699.928.6914,373,50022
Mar 20219.7412.629.3060,110,50022
Feb 202112.7413.6910.76148,270,00019
Jan 202110.9911.4310.2766,304,00021
Dec 202010.3910.579.3047,175,00022
Nov 20209.1910.228.9221,469,00021
Oct 20209.7211.088.5972,237,00021
Sep 20209.9411.639.94106,237,50022
Aug 202010.4211.129.01110,990,50020
Jul 20209.019.478.0464,829,50022
Jun 20207.788.267.6124,891,50022
May 20208.159.047.1945,466,00016
Apr 20207.678.335.8656,027,50022
Mar 20205.968.504.9149,596,00021
Feb 20207.198.677.1912,227,50019
Jan 20209.039.787.3056,031,50023
Dec 20197.709.167.4633,952,50021
Nov 20198.608.737.5654,187,00021
Oct 20197.658.016.0942,119,50023
Sep 20195.786.275.766,726,00019
Aug 20195.917.135.6813,811,00018
Jul 20196.358.396.208,093,00023
Jun 20197.819.147.5017,968,50016
May 20198.679.975.9024,613,00021
Apr 20199.9911.269.0941,640,00022
Mar 201911.5213.0111.2335,232,50021
Feb 201911.6314.6711.1735,338,00019
Jan 201914.2014.8711.6258,654,00023
Dec 201811.6313.5111.6321,417,50020
Nov 201814.0016.7614.0063,309,50021
Oct 201816.4517.749.7888,016,50023
Sep 201814.1315.9513.6130,408,50018
Aug 201815.1917.8715.1923,612,00019
Jul 201817.4218.2913.6855,068,50021
Jun 201818.0018.7016.0924,985,50018
May 201818.6622.9616.5277,505,50022
Apr 201822.7528.0522.3277,864,50021
Mar 201826.9928.5026.4666,884,50021
Feb 201825.6528.9725.42111,799,00019
Jan 201826.3826.3817.95233,063,00023
Dec 201717.2917.2912.0257,613,50019
Nov 201712.0413.0311.8615,731,50022
Oct 201712.2216.9312.2230,888,00022
Sep 201717.4217.6516.4515,371,00019
Aug 201717.1622.8816.8852,376,50022
Jul 201721.5421.8818.2558,790,00021
Jun 201720.1823.7318.9634,844,50018
May 201722.8027.8122.80131,877,50022
Apr 201725.3825.8820.95141,307,50020
Mar 201724.1827.7523.8378,383,50022
Feb 201726.2537.5226.25154,644,00020
Jan 201734.7639.6734.76111,282,50022
Dec 201639.0440.5132.30139,491,50021
Nov 201634.2437.2131.60178,140,00022
Oct 201631.5634.4927.68141,678,50019
Sep 201626.3728.3723.87194,610,00012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 20269.61+1.69%2,456,823
12 Nov 20269.45-0.11%1,092,321
11 Nov 20269.46-2.67%1,508,598
10 Nov 20269.72+6.11%4,649,534
6 Nov 20269.16+0.66%1,417,351
5 Nov 20269.10+1.11%2,255,256
4 Nov 20269.00+4.41%3,200,979
3 Nov 20268.62+2.99%7,264,268
2 Nov 20268.37-1.30%665,080
30 Oct 20268.48-2.75%1,523,953
29 Oct 20268.72+0.58%859,777
28 Oct 20268.67-1.03%791,997
27 Oct 20268.76+1.27%497,867
26 Oct 20268.65+0.46%510,806
23 Oct 20268.61-2.27%412,768
22 Oct 20268.81-2.65%723,200
21 Oct 20269.05-0.11%606,688
20 Oct 20269.06-0.44%988,592
19 Oct 20269.10+0.22%966,130
16 Oct 20269.08+0.22%617,237
15 Oct 20269.06+0.55%1,565,008
14 Oct 20269.01-0.99%1,096,978
13 Oct 20269.10+0.22%410,605
12 Oct 20269.08-1.41%771,111
9 Oct 20269.21-1.07%1,687,973
8 Oct 20269.31-1.79%2,152,866
7 Oct 20269.48-0.52%15,285,606
6 Oct 20269.53-1.55%2,268,180
5 Oct 20269.68+3.42%8,180,860
2 Oct 20269.36-1.27%1,297,044
1 Oct 20269.48-0.32%1,173,778
30 Sep 20269.51+1.28%597,375
29 Sep 20269.39-4.77%3,057,205
28 Sep 20269.86+0.61%1,085,662
25 Sep 20269.80+1.14%1,561,463
24 Sep 20269.69-2.32%1,240,866
23 Sep 20269.92+0.61%3,124,805
22 Sep 20269.86+1.34%1,316,896
21 Sep 20269.73-0.61%627,572
18 Sep 20269.79+3.05%2,496,819
17 Sep 20269.50-0.21%2,120,100
16 Sep 20269.52+0.21%13,674,909
15 Sep 20269.50+0.21%822,275
14 Sep 20269.48-1.35%1,284,417
11 Sep 20269.61-1.94%1,660,131
10 Sep 20269.80-3.64%3,820,375
9 Sep 202610.17-3.78%10,796,835
8 Sep 202610.57-3.38%9,997,365
7 Sep 202610.94+5.80%14,741,788
4 Sep 202610.34+5.08%4,632,504
3 Sep 20269.84+0.72%848,222
2 Sep 20269.77-2.40%886,232
1 Sep 202610.01-1.96%506,180
31 Aug 202610.210.00%997,202
28 Aug 202610.21-3.04%1,219,541
27 Aug 202610.53-0.19%2,156,193
25 Aug 202610.55+2.33%1,207,957
24 Aug 202610.31+1.08%1,040,516
21 Aug 202610.200.00%621,767
20 Aug 202610.20-2.39%1,520,298

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

DCL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on DCL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .