Dadex Eternit Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	37.940	37.940	37.940	37.940	37.940	500
2024-01-24	37.300	37.300	37.300	37.300	37.300	500
2024-01-23	36.560	36.560	36.560	36.560	36.560	500
2024-01-22	35.100	35.100	35.020	35.020	35.020	4,000
2024-01-18	37.740	37.740	37.740	37.740	37.740	500
2024-01-17	35.100	37.000	35.100	37.000	37.000	1,000
2024-01-10	37.600	37.600	37.600	37.600	37.600	500
2024-01-04	35.010	36.650	35.010	36.650	36.650	1,000
2024-01-03	35.000	35.000	35.000	35.000	35.000	8,000
2024-01-02	35.000	36.200	35.000	36.200	36.200	2,500
2023-12-28	36.000	36.000	34.750	34.750	34.750	1,500
2023-12-27	35.010	36.000	35.010	36.000	36.000	2,000
2023-12-26	36.020	36.100	36.000	36.000	36.000	5,000
2023-12-22	36.300	37.950	36.300	37.950	37.950	1,500
2023-12-21	38.790	38.800	38.790	38.800	38.800	1,000
2023-12-20	37.000	37.010	37.000	37.010	37.010	5,000
2023-12-19	39.010	39.400	37.530	37.600	37.600	21,000
2023-12-18	39.260	39.260	39.260	39.260	39.260	1,000
2023-12-15	41.980	42.490	40.020	40.140	40.140	25,000
2023-12-14	41.010	41.010	40.000	40.000	40.000	5,000
2023-12-13	44.010	44.010	41.600	41.600	41.600	14,500
2023-12-12	45.350	46.000	44.500	44.530	44.530	10,500
2023-12-11	49.400	49.400	45.730	45.860	45.860	81,000
2023-12-08	50.990	52.440	47.150	49.440	49.440	135,500
2023-12-07	45.990	48.780	45.600	48.780	48.780	98,000
2023-12-06	43.990	45.900	41.100	45.380	45.380	47,500
2023-12-05	42.750	45.100	42.000	43.130	43.130	34,000
2023-12-01	42.750	42.750	42.750	42.750	42.750	1,000
2023-11-30	41.880	42.010	41.880	42.010	42.010	5,500
2023-11-29	40.980	42.990	40.010	40.010	40.010	10,500
2023-11-28	41.900	41.900	40.000	40.000	40.000	1,000
2023-11-27	39.250	41.000	39.250	41.000	41.000	1,500
2023-11-22	40.990	41.980	40.600	40.600	40.600	5,000
2023-11-21	42.010	43.890	40.530	40.800	40.800	27,000
2023-11-20	43.010	43.800	43.000	43.800	43.800	3,000
2023-11-17	46.090	46.090	43.550	45.440	45.440	81,000
2023-11-16	39.990	42.870	39.990	42.870	42.870	21,000
2023-11-10	37.000	39.970	37.000	39.880	39.880	3,500
2023-11-03	39.900	39.900	39.900	39.900	39.900	500
2023-11-02	38.000	39.900	38.000	39.900	39.900	4,000
2023-10-26	37.010	38.980	37.010	38.610	38.610	2,500
2023-10-19	37.950	38.980	37.900	38.980	38.980	4,000
2023-10-18	35.300	37.750	35.300	37.400	37.400	3,500
2023-10-11	37.890	37.890	37.890	37.890	37.890	500
2023-10-09	36.900	37.390	36.230	37.200	37.200	4,000
2023-10-06	38.980	38.980	38.980	38.980	38.980	500
2023-09-25	34.020	36.930	34.010	36.930	36.930	1,500
2023-09-22	35.010	36.970	35.010	36.410	36.410	3,500
2023-09-21	36.770	36.850	36.760	36.760	36.760	11,500
2023-09-20	39.740	39.740	39.740	39.740	39.740	1,000
2023-09-19	37.100	39.000	37.100	38.050	38.050	1,000
2023-09-18	39.750	39.750	39.750	39.750	39.750	500
2023-09-15	36.960	39.890	36.960	39.890	39.890	1,500
2023-08-28	39.960	39.960	39.960	39.960	39.960	2,000
2023-08-10	37.750	39.970	37.720	39.970	39.970	5,500
2023-08-09	40.770	40.770	40.770	40.770	40.770	1,000
2023-08-08	38.720	40.850	38.710	40.770	40.770	5,500
2023-08-03	39.010	41.890	38.250	41.850	41.850	2,000
2023-08-01	38.050	41.950	38.050	40.980	40.980	7,500
2023-07-27	40.980	40.980	40.980	40.980	40.980	1,000

← NewerPage 11 of 15 · 860 trading daysOlder →

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.