Dadex Eternit Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	88.500	89.020	87.710	87.710	87.710	8,500
2022-08-22	94.820	94.820	94.820	94.820	94.820	24,000
2022-08-18	115.00	118.25	102.50	102.50	102.50	1,500
2022-08-16	114.00	117.99	110.00	110.00	110.00	1,500
2022-08-15	103.00	109.76	103.00	109.76	109.76	7,000
2022-08-10	102.11	102.11	94.990	102.11	102.11	3,500
2022-08-05	85.000	94.990	81.750	94.990	94.990	12,500
2022-08-02	88.360	88.370	88.360	88.370	88.370	10,000
2022-08-01	82.200	82.210	78.000	82.210	82.210	51,000
2022-07-27	76.480	76.480	76.480	76.480	76.480	500
2022-07-05	82.000	83.020	82.000	82.680	82.680	2,500
2022-06-13	77.230	77.230	77.230	77.230	77.230	1,000
2022-06-07	83.510	83.510	83.510	83.510	83.510	500
2022-05-27	90.000	90.000	90.000	90.000	90.000	500
2022-05-26	91.900	93.900	91.900	93.900	93.900	1,500
2022-05-25	87.990	89.700	87.990	88.340	88.340	7,500
2022-05-24	82.000	83.950	78.110	83.450	83.450	4,000
2022-05-23	74.990	78.120	74.990	78.110	78.110	24,000
2022-05-20	70.900	73.090	70.900	72.670	72.670	9,000
2022-05-19	68.000	68.000	68.000	68.000	68.000	500
2022-05-18	69.990	69.990	67.010	69.990	69.990	1,500
2022-05-13	67.010	67.010	67.010	67.010	67.010	500
2022-05-12	66.990	69.990	66.990	69.990	69.990	5,500
2022-05-11	62.990	65.110	62.990	65.110	65.110	33,500
2022-05-10	60.000	61.290	60.000	60.570	60.570	2,000
2022-05-09	60.010	60.010	57.020	57.020	57.020	4,500
2022-05-06	63.010	63.010	61.010	61.010	61.010	1,500
2022-04-28	65.010	65.010	64.010	64.010	64.010	1,000
2022-04-27	67.010	67.010	66.010	66.010	66.010	1,000
2022-04-19	70.000	70.000	69.990	69.990	69.990	3,000
2022-04-18	71.010	71.010	69.010	69.010	69.010	2,000
2022-04-15	74.470	74.480	72.010	72.010	72.010	8,000
2022-04-14	69.200	69.290	69.200	69.290	69.290	4,500
2022-04-13	61.950	64.460	61.950	64.460	64.460	10,500
2022-04-12	58.010	60.970	58.010	59.980	59.980	2,000
2022-04-11	59.020	61.790	59.010	59.940	59.940	13,500
2022-04-08	62.010	62.990	58.890	61.660	61.660	16,000
2022-04-07	68.010	68.010	63.660	63.660	63.660	7,500
2022-04-06	77.000	79.960	68.820	68.820	68.820	31,500
2022-04-05	70.000	75.230	69.000	74.390	74.390	27,000
2022-04-04	65.010	72.350	65.010	69.990	69.990	10,000
2022-04-01	67.990	68.190	65.010	67.780	67.780	74,500
2022-03-31	55.000	63.440	55.000	63.440	63.440	61,500
2022-03-15	59.900	59.900	59.900	59.900	59.900	6,000
2022-03-09	59.950	59.950	59.950	59.950	59.950	500
2022-03-04	52.990	55.980	52.990	55.980	55.980	6,000
2022-02-24	52.990	52.990	52.990	52.990	52.990	3,000
2022-02-23	52.990	52.990	52.990	52.990	52.990	500
2022-02-11	52.000	52.000	51.000	51.000	51.000	1,500
2022-02-10	50.010	50.010	50.010	50.010	50.010	500
2022-02-07	52.510	52.510	50.050	50.050	50.050	1,000
2022-02-04	53.000	53.000	53.000	53.000	53.000	500
2022-01-27	55.010	55.010	55.010	55.010	55.010	500
2022-01-21	55.010	55.010	55.010	55.010	55.010	500
2022-01-19	57.510	57.510	57.510	57.510	57.510	500
2022-01-14	60.010	60.010	60.010	60.010	60.010	500
2022-01-13	63.990	63.990	63.990	63.990	63.990	500
2022-01-10	62.000	64.600	62.000	64.600	64.600	15,500
2022-01-07	60.020	64.860	58.060	64.860	64.860	2,500
2022-01-06	65.010	65.010	61.010	61.010	61.010	4,500

← NewerPage 14 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.