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

DGKC · CEMENT

DGKC share price history D.G. Khan Cement Company Limited

D.G. Khan Cement Company Limited (DGKC) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 204.07. 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 189.20
Last session
13 Nov 2026close Rs 204.07
Sessions on file
2,519123 months
Highest close
Rs 271.4026 Sep 2025
Lowest close
Rs 39.442 Mar 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

DGKC month-end close

271111952792026-112016-092021-10DGKC 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 2026204.07213.51182.3641,358,0229
Oct 2026178.15187.22175.5838,190,53822
Sep 2026192.45207.81189.0454,328,32622
Aug 2026209.58221.41209.5880,636,97719
Jul 2026207.31233.98195.18139,600,49823
Jun 2026223.27223.27192.97108,300,93420
May 2026200.77200.77174.6499,895,61917
Apr 2026175.76202.83151.47151,600,07922
Mar 2026151.71192.19149.1881,337,45220
Feb 2026205.19227.99198.7243,034,18319
Jan 2026224.07236.27222.35101,162,65722
Dec 2025229.91248.25227.4190,849,18822
Nov 2025225.83228.18209.6745,473,64720
Oct 2025221.68259.87216.4262,137,47323
Sep 2025265.41271.40205.84138,463,40022
Aug 2025207.47207.47172.09110,607,27520
Jul 2025168.21174.57161.1899,846,26623
Jun 2025165.56168.39143.15117,300,32919
May 2025160.68160.68119.55179,841,25920
Apr 2025124.46134.05118.81116,535,41220
Mar 2025135.33135.33118.9088,298,21519
Feb 2025120.99123.04102.13179,343,77919
Jan 2025107.45110.7595.23192,486,85623
Dec 2024104.92109.8289.31212,340,40621
Nov 202485.4589.6977.7787,609,76121
Oct 202484.2987.8175.17109,204,24323
Sep 202473.5083.2073.3053,828,07120
Aug 202477.0885.2176.7345,551,09221
Jul 202485.4391.7285.4373,494,90921
Jun 202490.2795.3284.92105,935,54217
May 202489.1590.8477.44162,749,30121
Apr 202475.3678.5464.25100,046,24118
Mar 202465.0971.0063.5834,140,02921
Feb 202469.5374.0864.1056,782,04519
Jan 202471.1882.5070.2673,949,66423
Dec 202377.4082.4367.96126,147,08120
Nov 202373.2073.4554.93160,810,63021
Oct 202353.6753.9743.4591,016,20322
Sep 202343.4245.1741.5439,271,36820
Aug 202342.5157.5742.5144,553,01822
Jul 202355.6157.9953.3860,514,52920
Jun 202351.3053.8149.3141,000,44819
May 202350.7450.7546.0469,709,00522
Apr 202344.9645.0642.7022,073,16316
Mar 202343.9146.9939.4465,330,59122
Feb 202340.0542.7740.0543,205,62520
Jan 202341.3450.5740.6453,619,42622
Dec 202251.6451.6447.6234,916,31622
Nov 202250.8555.8850.7022,436,52821
Oct 202252.1562.2951.8830,022,12021
Sep 202260.6261.8357.5248,913,35122
Aug 202260.1164.9052.7357,495,01021
Jul 202252.4861.1652.4827,159,35318
Jun 202262.5062.5054.3559,337,99622
May 202261.5963.9757.0626,252,69618
Apr 202267.0575.7566.6928,263,46320
Mar 202276.0576.0563.3342,343,98922
Feb 202271.7580.0671.5620,779,14020
Jan 202276.9284.8975.4613,705,91821
Dec 202182.9484.0368.4234,618,13323
Nov 202180.6795.8375.9246,634,27022
Oct 202187.9787.9778.3245,921,03320
Sep 202188.42106.0383.3844,945,73222
Aug 2021106.94113.99103.6033,770,83420
Jul 2021108.63120.39108.6330,118,37319
Jun 2021117.92131.11117.1689,379,18922
May 2021130.42130.42109.4553,445,01015
Apr 2021110.63126.40110.6339,613,46522
Mar 2021120.51137.07115.1477,542,53522
Feb 2021136.19141.48116.34159,106,76719
Jan 2021120.49120.49110.1367,071,05621
Dec 2020114.58114.58105.7573,290,82222
Nov 2020105.01112.44101.0735,926,23421
Oct 2020107.94116.07104.7693,423,50321
Sep 2020103.11117.63103.11105,803,50022
Aug 2020111.80111.93102.09186,593,00020
Jul 2020104.10105.4890.45145,270,00022
Jun 202085.3385.6578.2063,302,50022
May 202082.5784.6878.7159,308,50016
Apr 202086.6587.7058.73157,640,50022
Mar 202059.2587.9050.05146,988,50021
Feb 202069.2071.5362.65125,362,50019
Jan 202074.6678.4672.06100,220,00023
Dec 201974.2779.8173.1889,050,50021
Nov 201973.0473.0462.39124,359,00021
Oct 201959.5360.4450.7578,041,00023
Sep 201948.3449.2444.2962,350,00019
Aug 201948.5354.3143.3342,037,00018
Jul 201944.3060.1242.3160,397,50023
Jun 201956.5461.4753.3847,977,50016
May 201960.2472.9253.4341,829,00021
Apr 201973.2784.5670.2945,954,50022
Mar 201985.4192.3982.3527,148,00021
Feb 201992.27100.8287.2071,882,00019
Jan 201985.7086.6179.7448,571,50023
Dec 201880.1592.3480.1562,014,10020
Nov 201897.19111.0797.1993,408,10021
Oct 2018105.57105.5781.4592,965,50023
Sep 2018102.41113.9699.8653,344,50018
Aug 2018112.76126.74112.1584,104,00019
Jul 2018115.09120.4291.5499,824,00021
Jun 2018114.49131.87109.3363,217,60018
May 2018126.46144.04123.8354,259,40022
Apr 2018145.23171.58140.8251,474,20021
Mar 2018163.11163.84146.6561,714,20021
Feb 2018143.71164.67136.8542,638,10019
Jan 2018159.74167.13136.3473,871,90023
Dec 2017133.72136.87112.7442,719,20019
Nov 2017134.38145.92132.5818,636,60022
Oct 2017136.36154.74135.5244,851,10022
Sep 2017146.86159.16146.8633,018,60019
Aug 2017155.48201.02149.2751,337,00022
Jul 2017193.70215.23188.4541,429,00021
Jun 2017213.16237.61202.0833,488,50018
May 2017238.32244.74232.4235,737,60022
Apr 2017239.00242.02224.9922,540,20020
Mar 2017232.40242.75230.9028,936,00022
Feb 2017235.42245.37230.6040,628,90020
Jan 2017230.04235.36222.2269,308,60022
Dec 2016221.73221.73192.6478,752,80021
Nov 2016190.86193.31178.1754,781,90022
Oct 2016171.66192.97171.6632,640,90019
Sep 2016185.88190.69185.6216,243,20012

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 2026204.07-1.11%2,309,059
12 Nov 2026206.37-1.77%3,316,924
11 Nov 2026210.08-1.61%3,897,991
10 Nov 2026213.51+6.54%10,203,726
6 Nov 2026200.41-1.37%3,527,237
5 Nov 2026203.19+4.19%8,143,311
4 Nov 2026195.01+5.39%6,436,922
3 Nov 2026185.03+1.46%1,960,355
2 Nov 2026182.36+2.36%1,562,497
30 Oct 2026178.15-2.12%2,274,396
29 Oct 2026182.00-1.42%2,301,674
28 Oct 2026184.63+0.73%2,417,671
27 Oct 2026183.30+1.03%1,711,402
26 Oct 2026181.44+3.34%1,614,210
23 Oct 2026175.58-1.48%1,407,255
22 Oct 2026178.21-2.17%1,679,210
21 Oct 2026182.17+1.41%953,192
20 Oct 2026179.63+0.34%1,428,895
19 Oct 2026179.03-1.63%838,051
16 Oct 2026182.00-0.22%730,981
15 Oct 2026182.40+0.43%963,028
14 Oct 2026181.61-0.15%2,133,910
13 Oct 2026181.88+0.42%900,671
12 Oct 2026181.12-1.77%1,616,037
9 Oct 2026184.38-0.61%1,555,574
8 Oct 2026185.52-0.39%2,164,538
7 Oct 2026186.25-0.39%1,617,485
6 Oct 2026186.97+2.17%3,344,536
5 Oct 2026183.00-2.18%2,175,380
2 Oct 2026187.07-0.08%1,991,784
1 Oct 2026187.22-2.72%2,370,658
30 Sep 2026192.45+0.05%1,832,075
29 Sep 2026192.36+0.14%1,356,660
28 Sep 2026192.09-1.76%858,234
25 Sep 2026195.54-0.09%1,689,127
24 Sep 2026195.71-2.13%1,264,640
23 Sep 2026199.97-0.12%2,949,435
22 Sep 2026200.22+2.01%3,875,642
21 Sep 2026196.27+0.10%4,143,869
18 Sep 2026196.08+1.08%2,756,399
17 Sep 2026193.98+1.97%3,626,375
16 Sep 2026190.24-0.95%1,589,844
15 Sep 2026192.07+1.60%2,747,253
14 Sep 2026189.04-2.49%2,229,254
11 Sep 2026193.86+1.99%3,831,812
10 Sep 2026190.08-4.02%4,289,429
9 Sep 2026198.04-1.25%1,044,938
8 Sep 2026200.54-1.34%3,661,696
7 Sep 2026203.27-1.58%1,748,558
4 Sep 2026206.53+1.52%1,533,916
3 Sep 2026203.43+0.46%2,379,420
2 Sep 2026202.49-2.56%3,290,657
1 Sep 2026207.81-0.84%1,629,093
31 Aug 2026209.58-1.49%2,633,417
28 Aug 2026212.74-1.19%2,085,415
27 Aug 2026215.31-2.76%6,770,759
25 Aug 2026221.41+1.42%7,679,903
24 Aug 2026218.32+3.05%7,460,654
21 Aug 2026211.86+0.10%2,539,244
20 Aug 2026211.64-0.96%2,936,266

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

DGKC 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 DGKC

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 .