Dadex Eternit Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	38.000	40.970	38.000	40.530	40.530	6,500
2023-07-24	37.700	40.800	37.700	40.180	40.180	3,500
2023-07-21	38.500	40.980	38.010	40.750	40.750	4,500
2023-07-20	38.000	39.990	38.000	39.370	39.370	7,500
2023-07-17	36.940	38.780	36.940	38.390	38.390	3,500
2023-07-11	37.990	38.940	37.990	38.940	38.940	1,500
2023-07-10	36.980	37.980	36.980	37.980	37.980	2,000
2023-07-05	36.000	36.970	36.000	36.970	36.970	1,500
2023-06-07	35.990	35.990	35.990	35.990	35.990	500
2023-06-06	34.080	35.790	34.080	35.370	35.370	5,500
2023-06-05	36.840	36.840	36.840	36.840	36.840	500
2023-05-31	35.990	35.990	35.990	35.990	35.990	500
2023-05-30	35.000	35.000	34.750	34.990	34.990	52,000
2023-05-29	36.500	38.970	34.330	37.570	37.570	7,000
2023-05-26	37.000	37.000	35.000	36.980	36.980	12,500
2023-05-25	36.030	37.490	36.030	37.490	37.490	1,500
2023-05-18	36.060	38.950	36.060	38.950	38.950	4,000
2023-05-17	38.980	38.980	38.980	38.980	38.980	500
2023-05-16	36.050	38.980	36.050	37.930	37.930	1,500
2023-05-10	36.000	38.970	36.000	38.970	38.970	1,500
2023-05-03	38.890	38.890	38.890	38.890	38.890	500
2023-05-02	36.550	38.980	36.530	38.030	38.030	4,000
2023-04-27	36.990	39.970	36.990	39.490	39.490	1,500
2023-04-18	37.010	39.980	37.010	39.980	39.980	1,000
2023-04-17	37.870	40.600	37.870	39.240	39.240	4,500
2023-04-13	38.730	40.940	38.730	40.940	40.940	2,000
2023-04-07	41.870	41.870	41.870	41.870	41.870	500
2023-03-21	39.010	41.980	39.000	41.980	41.980	3,500
2023-03-20	41.970	41.970	40.000	41.000	41.000	2,500
2023-03-17	43.830	43.830	40.500	41.250	41.250	66,000
2023-03-16	37.500	40.780	37.500	40.780	40.780	14,000
2023-03-15	35.060	37.940	35.040	37.940	37.940	4,000
2023-03-10	37.770	37.980	37.770	37.880	37.880	1,000
2023-03-06	35.990	37.800	35.990	37.800	37.800	2,000
2023-03-02	33.710	35.970	33.670	35.960	35.960	7,500
2023-02-27	36.400	36.400	36.400	36.400	36.400	1,000
2023-02-24	34.510	37.700	34.120	36.340	36.340	6,500
2023-02-23	36.050	36.690	35.110	36.690	36.690	2,500
2023-02-21	35.140	37.950	35.140	37.950	37.950	2,500
2023-02-20	37.980	37.980	37.980	37.980	37.980	1,000
2023-02-16	35.980	35.980	35.980	35.980	35.980	500
2023-02-15	32.380	34.990	32.380	34.990	34.990	1,500
2023-02-14	34.250	34.990	34.250	34.990	34.990	3,000
2023-02-13	33.210	34.990	33.210	34.660	34.660	3,500
2023-02-10	33.260	35.890	33.260	35.890	35.890	1,500
2023-02-08	35.950	35.950	35.950	35.950	35.950	500
2023-02-07	35.840	35.840	35.840	35.840	35.840	500
2023-02-06	33.020	35.600	32.500	35.600	35.600	5,000
2023-02-03	35.100	36.800	34.230	35.030	35.030	6,000
2023-02-02	35.200	37.000	35.200	37.000	37.000	1,000
2023-02-01	35.200	37.870	35.200	37.870	37.870	1,500
2023-01-27	37.980	37.980	37.980	37.980	37.980	500
2023-01-26	36.990	38.900	36.990	37.960	37.960	1,500
2023-01-25	36.940	36.940	36.940	36.940	36.940	500
2023-01-24	35.700	36.980	35.700	36.410	36.410	2,000
2023-01-23	34.250	35.880	34.050	35.120	35.120	7,000
2023-01-20	36.790	36.790	36.790	36.790	36.790	500
2023-01-19	35.980	35.980	35.980	35.980	35.980	500
2023-01-18	34.990	34.990	34.990	34.990	34.990	500
2023-01-17	33.090	34.990	33.000	34.390	34.390	4,500

← NewerPage 12 of 15 · 861 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.