Dadex Eternit Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	60.000	60.400	59.350	60.360	60.360	1,511
2026-01-19	61.900	61.900	59.120	59.300	59.300	7,148
2026-01-16	60.990	61.900	59.620	59.690	59.690	6,974
2026-01-15	60.010	61.000	59.710	60.730	60.730	5,664
2026-01-14	60.100	61.850	60.100	61.850	61.850	35
2026-01-13	61.850	61.990	60.100	61.850	61.850	2,502
2026-01-12	60.300	61.500	60.300	61.500	61.500	2,535
2026-01-09	60.730	61.950	60.000	60.620	60.620	3,600
2026-01-08	61.490	62.990	59.610	60.730	60.730	11,001
2026-01-07	60.730	61.770	60.000	61.000	61.000	1,615
2026-01-06	62.800	62.800	60.000	60.730	60.730	6,438
2026-01-05	61.890	61.890	60.000	61.340	61.340	824
2026-01-02	61.990	62.890	60.000	60.510	60.510	4,260
2026-01-01	60.000	61.500	59.000	61.000	61.000	15,804
2025-12-31	59.000	59.900	59.000	59.080	59.080	609
2025-12-30	60.000	60.000	59.440	59.990	59.990	521
2025-12-29	60.600	60.700	59.100	59.500	59.500	9,698
2025-12-26	60.900	60.900	60.000	60.000	60.000	1,502
2025-12-24	60.020	60.300	57.150	59.230	59.230	21,698
2025-12-23	62.000	62.850	59.270	61.790	61.790	8,642
2025-12-22	59.130	61.490	59.130	61.000	61.000	4,503
2025-12-19	60.450	61.950	59.510	60.850	60.850	10,315
2025-12-18	60.050	61.000	60.050	60.090	60.090	2,612
2025-12-17	60.150	61.860	60.100	60.400	60.400	4,500
2025-12-16	62.890	62.890	60.000	61.000	61.000	4,027
2025-12-15	61.000	61.950	60.000	61.950	61.950	4,075
2025-12-12	60.230	62.860	59.050	61.980	61.980	5,020
2025-12-11	59.080	60.760	59.080	60.750	60.750	3,960
2025-12-10	60.000	60.990	59.010	59.300	59.300	2,417
2025-12-09	59.150	60.990	59.150	60.600	60.600	4,072
2025-12-08	61.900	61.900	61.900	61.900	61.900	500
2025-12-05	59.250	62.980	59.250	62.350	62.350	5,587
2025-12-04	62.670	62.670	59.200	62.640	62.640	5,304
2025-12-03	62.880	62.880	60.010	60.040	60.040	1,032
2025-12-02	62.950	62.980	60.050	60.840	60.840	11,650
2025-12-01	61.010	62.950	60.010	62.950	62.950	250
2025-11-28	63.900	63.900	62.950	62.950	62.950	55
2025-11-27	63.950	63.950	61.010	62.950	62.950	7,971
2025-11-26	61.200	63.990	60.020	62.460	62.460	3,410
2025-11-25	62.950	63.990	62.000	63.030	63.030	6,045
2025-11-24	61.900	62.990	61.900	62.500	62.500	9,571
2025-11-21	59.600	61.930	59.600	61.900	61.900	4,439
2025-11-20	58.230	59.500	58.230	59.500	59.500	100
2025-11-19	58.050	60.800	58.050	59.500	59.500	1,304
2025-11-18	60.000	61.000	60.000	60.990	60.990	2,200
2025-11-17	58.030	58.110	58.000	58.060	58.060	609
2025-11-14	58.100	60.750	58.010	58.220	58.220	1,877
2025-11-12	59.950	61.490	58.020	61.490	61.490	402
2025-11-11	61.950	61.950	58.020	61.490	61.490	2
2025-11-10	61.900	61.900	58.110	61.490	61.490	851
2025-11-06	58.010	61.900	58.010	60.800	60.800	750
2025-11-05	60.900	60.900	58.030	58.030	58.030	843
2025-11-04	58.010	59.980	58.010	58.050	58.050	58
2025-11-03	58.070	61.790	58.010	58.050	58.050	1,159
2025-10-31	60.980	61.910	58.500	59.230	59.230	3,935
2025-10-30	60.010	60.990	58.010	59.010	59.010	4,253
2025-10-29	63.240	63.240	61.010	61.010	61.010	3,157
2025-10-28	63.980	63.980	61.010	62.270	62.270	621
2025-10-27	61.150	62.000	61.150	61.190	61.190	2,400
2025-10-24	64.700	64.700	61.500	63.000	63.000	202

← NewerPage 4 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.