Dadex Eternit Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	36.100	36.100	34.930	35.500	35.500	4,500
2023-01-12	36.660	38.980	36.300	37.760	37.760	2,500
2023-01-11	37.010	39.800	37.010	38.270	38.270	4,500
2023-01-05	38.330	39.950	38.330	39.950	39.950	2,000
2023-01-03	37.010	39.000	37.010	38.330	38.330	1,500
2023-01-02	39.340	39.340	39.240	39.340	39.340	5,500
2022-12-30	37.250	38.900	37.250	38.080	38.080	1,000
2022-12-27	37.000	37.890	36.000	36.630	36.630	2,000
2022-12-26	37.510	39.920	37.500	38.880	38.880	4,500
2022-12-21	36.700	39.800	36.700	39.800	39.800	1,000
2022-12-16	38.010	39.990	37.080	39.660	39.660	4,500
2022-12-14	39.040	39.840	39.020	39.840	39.840	1,500
2022-12-13	38.910	40.480	38.910	40.470	40.470	1,500
2022-12-09	41.980	41.980	41.980	41.980	41.980	500
2022-12-08	39.120	40.290	39.010	40.290	40.290	2,500
2022-12-07	41.000	41.000	41.000	41.000	41.000	500
2022-12-06	40.560	42.810	40.560	42.810	42.810	5,000
2022-11-28	41.010	43.840	40.110	43.840	43.840	3,000
2022-11-25	43.990	44.000	43.000	43.000	43.000	1,500
2022-11-23	42.000	43.950	42.000	43.950	43.950	1,000
2022-11-22	41.800	42.980	41.800	42.980	42.980	1,500
2022-11-18	43.000	43.140	42.000	42.990	42.990	6,000
2022-11-16	43.300	43.750	41.130	42.880	42.880	2,000
2022-11-15	43.750	43.850	42.900	43.380	43.380	2,000
2022-11-14	43.750	43.750	43.750	43.750	43.750	500
2022-11-11	42.000	43.320	42.000	42.910	42.910	3,500
2022-11-10	43.980	43.980	43.980	43.980	43.980	500
2022-11-08	42.500	43.650	41.000	42.960	42.960	12,500
2022-11-07	42.510	44.490	42.010	42.870	42.870	4,000
2022-11-04	43.050	43.990	42.530	43.400	43.400	11,500
2022-11-03	45.850	45.850	45.850	45.850	45.850	1,000
2022-11-02	44.000	44.000	43.010	44.000	44.000	5,500
2022-11-01	43.050	46.490	43.010	45.500	45.500	8,000
2022-10-28	45.010	46.450	44.010	46.450	46.450	3,500
2022-10-27	48.010	48.500	46.090	46.090	46.090	44,500
2022-10-26	55.490	57.880	49.820	49.820	49.820	91,000
2022-10-25	49.010	53.850	47.150	53.850	53.850	17,500
2022-10-24	53.010	53.010	50.100	50.100	50.100	46,000
2022-10-21	56.010	56.990	54.160	54.160	54.160	39,000
2022-10-20	59.600	61.990	57.350	58.550	58.550	16,000
2022-10-19	63.010	63.010	59.210	61.990	61.990	12,500
2022-10-18	64.010	64.010	64.010	64.010	64.010	500
2022-10-17	70.010	70.010	65.650	65.650	65.650	11,000
2022-10-14	71.010	71.010	70.970	70.970	70.970	6,000
2022-10-13	76.720	76.720	76.720	76.720	76.720	8,500
2022-10-04	82.500	87.500	82.500	87.500	87.500	2,000
2022-09-30	82.500	82.500	82.500	82.500	82.500	500
2022-09-29	71.790	78.350	71.790	78.350	78.350	1,000
2022-09-22	75.000	78.010	75.000	77.570	77.570	4,000
2022-09-19	72.570	72.570	72.570	72.570	72.570	1,000
2022-09-16	70.000	72.570	70.000	72.570	72.570	8,500
2022-09-15	70.500	70.500	67.510	67.510	67.510	4,000
2022-09-09	72.950	72.950	72.950	72.950	72.950	4,000
2022-09-08	73.000	73.000	72.950	72.950	72.950	1,500
2022-09-02	78.850	78.850	78.850	78.850	78.850	500
2022-08-31	74.650	74.650	74.650	74.650	74.650	500
2022-08-29	74.650	74.650	74.650	74.650	74.650	1,500
2022-08-26	80.000	80.680	80.000	80.680	80.680	3,000
2022-08-25	75.060	75.070	75.060	75.060	75.060	2,500
2022-08-24	81.150	82.000	81.140	81.140	81.140	3,500

← NewerPage 13 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.