Dadex Eternit Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 66.940 | 66.940 | 59.010 | 61.730 | 61.730 | 171,919 |
| 2024-07-25 | 60.850 | 60.850 | 60.850 | 60.850 | 60.850 | 20,122 |
| 2024-07-24 | 51.000 | 55.320 | 51.000 | 55.320 | 55.320 | 70,946 |
| 2024-07-23 | 53.980 | 54.440 | 47.010 | 50.290 | 50.290 | 153,814 |
| 2024-07-22 | 52.500 | 54.900 | 49.100 | 49.490 | 49.490 | 44,475 |
| 2024-07-19 | 55.010 | 55.010 | 53.010 | 54.470 | 54.470 | 8 |
| 2024-07-18 | 55.000 | 58.190 | 50.010 | 54.470 | 54.470 | 122,626 |
| 2024-07-15 | 55.950 | 57.400 | 51.290 | 53.140 | 53.140 | 33,207 |
| 2024-07-12 | 66.160 | 66.160 | 54.680 | 56.670 | 56.670 | 176,352 |
| 2024-07-11 | 60.420 | 60.420 | 60.420 | 60.420 | 60.420 | 7,451 |
| 2024-07-10 | 55.180 | 55.180 | 55.180 | 55.180 | 55.180 | 22,065 |
| 2024-07-09 | 50.390 | 50.390 | 50.390 | 50.390 | 50.390 | 29,913 |
| 2024-07-08 | 45.100 | 46.020 | 38.250 | 46.020 | 46.020 | 26,478 |
| 2024-07-05 | 42.010 | 44.850 | 41.400 | 42.030 | 42.030 | 2,080 |
| 2024-07-04 | 49.320 | 49.320 | 41.300 | 45.390 | 45.390 | 52,779 |
| 2024-07-03 | 45.250 | 45.250 | 45.250 | 45.250 | 45.250 | 1,000 |
| 2024-07-02 | 37.890 | 41.510 | 37.890 | 41.510 | 41.510 | 18,399 |
| 2024-07-01 | 37.900 | 38.080 | 35.130 | 38.080 | 38.080 | 200 |
| 2024-06-28 | 37.990 | 38.990 | 37.010 | 38.080 | 38.080 | 3,198 |
| 2024-06-25 | 37.970 | 38.490 | 35.010 | 37.790 | 37.790 | 41,598 |
| 2024-06-24 | 38.490 | 38.490 | 37.290 | 37.940 | 37.940 | 1,019 |
| 2024-06-21 | 36.980 | 38.850 | 36.050 | 37.510 | 37.510 | 4,722 |
| 2024-06-20 | 35.000 | 36.970 | 35.000 | 36.890 | 36.890 | 1,206 |
| 2024-06-14 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 3,000 |
| 2024-06-13 | 34.050 | 36.880 | 34.050 | 36.880 | 36.880 | 7 |
| 2024-06-10 | 36.880 | 36.880 | 36.880 | 36.880 | 36.880 | 5,000 |
| 2024-06-07 | 33.510 | 36.880 | 33.510 | 36.880 | 36.880 | 3,255 |
| 2024-06-04 | 35.850 | 36.550 | 35.850 | 36.250 | 36.250 | 500 |
| 2024-05-31 | 34.000 | 35.850 | 34.000 | 35.760 | 35.760 | 1,500 |
| 2024-05-29 | 35.500 | 35.890 | 34.500 | 35.560 | 35.560 | 3,500 |
| 2024-05-17 | 36.890 | 36.890 | 36.890 | 36.890 | 36.890 | 500 |
| 2024-05-15 | 35.040 | 36.080 | 35.040 | 36.080 | 36.080 | 1,500 |
| 2024-05-08 | 34.550 | 36.340 | 34.520 | 36.340 | 36.340 | 2,000 |
| 2024-05-07 | 35.800 | 36.950 | 35.790 | 36.950 | 36.950 | 16,000 |
| 2024-05-06 | 35.800 | 35.800 | 35.800 | 35.800 | 35.800 | 1,000 |
| 2024-05-03 | 35.800 | 35.800 | 35.800 | 35.800 | 35.800 | 500 |
| 2024-04-26 | 33.030 | 35.490 | 33.030 | 34.970 | 34.970 | 7,000 |
| 2024-04-25 | 34.300 | 35.500 | 34.300 | 35.500 | 35.500 | 1,000 |
| 2024-04-23 | 35.900 | 35.900 | 35.900 | 35.900 | 35.900 | 500 |
| 2024-04-17 | 33.010 | 34.980 | 33.010 | 34.980 | 34.980 | 2,000 |
| 2024-04-15 | 34.890 | 34.890 | 34.890 | 34.890 | 34.890 | 500 |
| 2024-04-08 | 34.500 | 34.500 | 33.010 | 34.050 | 34.050 | 3,000 |
| 2024-04-01 | 33.010 | 33.780 | 33.000 | 33.780 | 33.780 | 1,500 |
| 2024-03-29 | 33.010 | 33.880 | 33.000 | 33.880 | 33.880 | 1,500 |
| 2024-03-22 | 33.880 | 33.880 | 33.880 | 33.880 | 33.880 | 500 |
| 2024-03-21 | 33.020 | 33.020 | 33.020 | 33.020 | 33.020 | 500 |
| 2024-03-20 | 33.950 | 34.490 | 33.950 | 34.490 | 34.490 | 2,000 |
| 2024-03-14 | 34.000 | 34.000 | 33.950 | 33.950 | 33.950 | 4,000 |
| 2024-03-13 | 33.500 | 33.990 | 33.500 | 33.990 | 33.990 | 1,500 |
| 2024-03-12 | 33.030 | 33.970 | 33.010 | 33.970 | 33.970 | 7,500 |
| 2024-03-07 | 34.000 | 34.940 | 34.000 | 34.940 | 34.940 | 1,500 |
| 2024-03-05 | 34.010 | 34.010 | 34.010 | 34.010 | 34.010 | 1,000 |
| 2024-02-29 | 36.440 | 36.440 | 36.440 | 36.440 | 36.440 | 500 |
| 2024-02-26 | 35.890 | 35.890 | 35.890 | 35.890 | 35.890 | 500 |
| 2024-02-23 | 33.500 | 33.500 | 33.300 | 33.400 | 33.400 | 1,000 |
| 2024-02-22 | 35.000 | 35.960 | 35.000 | 35.590 | 35.590 | 2,500 |
| 2024-02-20 | 35.100 | 36.690 | 35.100 | 36.690 | 36.690 | 3,000 |
| 2024-02-14 | 36.980 | 36.980 | 36.980 | 36.980 | 36.980 | 500 |
| 2024-02-13 | 34.970 | 34.970 | 34.960 | 34.970 | 34.970 | 4,000 |
| 2024-02-01 | 36.000 | 37.790 | 36.000 | 37.790 | 37.790 | 3,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.