Dadex Eternit Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	53.140	54.490	50.060	53.950	53.950	15,357
2026-04-17	52.890	53.300	50.100	53.140	53.140	7,965
2026-04-16	51.990	52.850	50.000	52.510	52.510	6,505
2026-04-15	52.000	52.000	48.110	51.670	51.670	3,706
2026-04-14	50.240	52.950	47.550	50.070	50.070	15,426
2026-04-13	44.000	50.000	44.000	49.360	49.360	52,069
2026-04-10	44.320	47.990	44.320	46.760	46.760	7,226
2026-04-09	46.950	46.950	44.100	45.970	45.970	18,197
2026-04-08	45.000	48.490	45.000	47.720	47.720	15,595
2026-04-07	45.800	46.500	43.000	46.500	46.500	118
2026-04-06	46.000	46.950	44.000	46.500	46.500	11,737
2026-04-03	48.850	48.850	42.750	45.950	45.950	52,838
2026-04-02	47.470	48.000	44.440	46.020	46.020	24,914
2026-04-01	50.300	52.950	48.000	49.000	49.000	25,024
2026-03-31	51.500	51.500	50.660	50.660	50.660	25
2026-03-30	48.150	51.500	48.150	50.660	50.660	102
2026-03-27	53.000	53.000	49.100	50.660	50.660	13,876
2026-03-26	54.500	54.540	54.500	54.530	54.530	2,502
2026-03-25	51.200	54.940	51.200	52.100	52.100	3,065
2026-03-24	59.900	59.900	53.960	54.010	54.010	33,553
2026-03-19	59.950	59.950	56.990	59.950	59.950	5,003
2026-03-18	58.700	58.700	54.950	54.950	54.950	1
2026-03-17	56.000	56.000	51.100	54.950	54.950	5,034
2026-03-16	57.990	57.990	51.750	52.110	52.110	7,276
2026-03-13	55.020	57.000	53.250	55.990	55.990	6,626
2026-03-12	58.290	61.750	56.000	59.120	59.120	20,791
2026-03-11	57.800	58.320	51.010	58.320	58.320	68,571
2026-03-10	51.000	53.020	48.200	53.020	53.020	9,291
2026-03-09	57.450	57.450	48.020	48.200	48.200	4,019
2026-03-06	53.860	53.860	50.100	53.360	53.360	1,012
2026-03-05	52.000	52.500	50.030	52.000	52.000	2,564
2026-03-04	56.800	56.800	52.000	53.970	53.970	70
2026-03-03	50.210	56.900	50.210	53.970	53.970	6,014
2026-03-02	50.210	55.790	50.210	55.790	55.790	8
2026-02-27	52.010	56.990	52.010	55.790	55.790	3,866
2026-02-26	52.200	54.000	52.200	52.200	52.200	1,002
2026-02-25	56.000	56.000	52.110	54.990	54.990	741
2026-02-24	53.010	56.000	52.000	54.990	54.990	3,073
2026-02-23	56.000	56.010	56.000	56.010	56.010	1,001
2026-02-20	58.000	58.000	54.000	57.980	57.980	1,204
2026-02-19	53.510	56.000	53.510	55.990	55.990	627
2026-02-18	56.000	57.990	53.160	56.820	56.820	4,918
2026-02-17	56.100	57.940	54.800	56.310	56.310	5,048
2026-02-16	58.790	58.790	58.790	58.790	58.790	2,000
2026-02-13	58.000	58.750	56.110	58.040	58.040	1,539
2026-02-12	57.990	57.990	57.990	57.990	57.990	15
2026-02-11	58.700	58.700	57.990	57.990	57.990	596
2026-02-10	58.140	58.140	58.140	58.140	58.140	7,703
2026-02-09	59.000	59.000	57.000	58.790	58.790	7,804
2026-02-06	57.010	59.490	56.210	59.340	59.340	3,316
2026-02-04	58.500	59.580	58.500	59.580	59.580	4,067
2026-02-03	57.800	58.450	57.010	58.000	58.000	539
2026-02-02	58.600	58.600	57.010	57.500	57.500	2,433
2026-01-30	57.030	59.480	57.030	59.480	59.480	4
2026-01-29	57.300	59.590	57.300	59.480	59.480	3,285
2026-01-28	57.100	58.800	57.100	58.750	58.750	7,741
2026-01-27	57.940	58.570	57.010	58.550	58.550	618
2026-01-26	62.300	62.300	57.010	57.940	57.940	16,555
2026-01-23	60.600	62.750	59.500	59.880	59.880	211
2026-01-22	60.480	60.480	59.040	59.880	59.880	8,453

← NewerPage 3 of 5 · 245 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.