Dadex Eternit Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	89.420	92.000	89.000	89.020	89.020	449
2026-07-21	90.000	96.990	88.000	89.420	89.420	3,991
2026-07-17	97.990	97.990	89.020	95.700	95.700	5
2026-07-15	95.990	95.990	94.990	95.700	95.700	500
2026-07-14	90.100	93.980	89.010	93.980	93.980	2,402
2026-07-13	96.510	96.510	96.510	96.510	96.510	219
2026-07-10	96.000	99.000	96.000	96.510	96.510	1,266
2026-07-09	99.990	99.990	96.290	96.290	96.290	792
2026-07-08	102.00	103.99	94.600	96.290	96.290	6,311
2026-07-07	99.010	102.85	99.010	101.67	101.67	1,123
2026-07-06	100.00	104.00	99.000	102.80	102.80	7,928
2026-07-03	100.00	100.00	96.510	99.000	99.000	1,320
2026-07-02	103.00	103.00	98.000	99.290	99.290	559
2026-07-01	100.00	102.00	96.750	100.73	100.73	7,284
2026-06-30	96.000	101.90	94.000	96.540	96.540	5,897
2026-06-29	99.040	102.90	99.040	102.90	102.90	281
2026-06-24	99.980	101.00	93.010	100.18	100.18	7,532
2026-06-23	101.20	101.20	95.100	96.000	96.000	1,543
2026-06-22	99.040	101.94	93.010	100.61	100.61	394
2026-06-19	100.22	103.99	99.000	99.040	99.040	6,553
2026-06-18	103.95	104.00	100.00	100.22	100.22	3,010
2026-06-17	105.00	105.00	102.00	102.09	102.09	2,984
2026-06-16	106.00	107.50	103.00	103.46	103.46	7,788
2026-06-15	110.00	110.00	104.05	107.28	107.28	4,097
2026-06-12	104.01	109.99	104.01	106.12	106.12	6,266
2026-06-11	111.00	113.75	104.00	105.04	105.04	43,957
2026-06-10	116.00	118.00	110.61	113.00	113.00	13,904
2026-06-09	111.98	121.17	105.55	116.00	116.00	129,372
2026-06-08	110.01	113.00	106.20	110.15	110.15	2,236
2026-06-05	110.12	118.95	110.02	111.52	111.52	3,822
2026-06-04	113.95	115.95	108.00	113.58	113.58	11,880
2026-06-03	107.89	116.50	104.00	111.27	111.27	52,074
2026-06-02	120.00	121.88	108.05	109.14	109.14	58,419
2026-06-01	112.00	121.40	110.00	120.06	120.06	133,068
2026-05-29	110.36	110.36	95.000	110.36	110.36	176,560
2026-05-25	100.33	100.33	100.33	100.33	100.33	4,639
2026-05-22	90.750	91.210	84.000	91.210	91.210	124,068
2026-05-21	82.920	82.920	82.920	82.920	82.920	11,608
2026-05-20	73.800	75.380	73.790	75.380	75.380	23,700
2026-05-19	62.300	68.530	58.000	68.530	68.530	30,918
2026-05-18	66.000	66.770	61.120	62.300	62.300	10,079
2026-05-15	54.980	60.700	54.980	60.700	60.700	17,428
2026-05-14	51.600	55.180	51.600	55.180	55.180	64
2026-05-13	55.200	55.240	51.510	55.180	55.180	1,519
2026-05-12	51.750	55.490	51.510	55.400	55.400	192
2026-05-11	56.400	56.400	52.010	55.400	55.400	805
2026-05-08	52.010	56.000	52.010	55.480	55.480	1,514
2026-05-07	52.250	54.490	52.250	54.490	54.490	2
2026-05-06	52.700	55.000	52.700	54.490	54.490	5,027
2026-05-05	54.940	54.940	54.940	54.940	54.940	2,000
2026-05-04	55.000	55.000	52.300	54.970	54.970	4,961
2026-04-30	55.500	55.500	52.550	55.490	55.490	2,111
2026-04-29	55.980	55.980	52.500	55.290	55.290	4,566
2026-04-28	56.750	56.750	52.110	55.000	55.000	8,194
2026-04-27	54.970	56.250	51.710	56.240	56.240	3,370
2026-04-24	50.510	54.570	50.510	54.490	54.490	2,014
2026-04-23	55.250	55.250	52.000	54.580	54.580	2,952
2026-04-22	54.900	55.240	52.010	54.840	54.840	6,081
2026-04-21	51.110	54.990	51.110	54.320	54.320	6,954
2026-04-20	53.140	54.490	50.060	53.950	53.950	15,357

← NewerPage 2 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.