Dadex Eternit Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 62.010 | 63.000 | 61.110 | 63.000 | 63.000 | 105 |
| 2025-10-22 | 62.100 | 63.000 | 62.100 | 63.000 | 63.000 | 1,500 |
| 2025-10-21 | 62.210 | 62.770 | 62.200 | 62.770 | 62.770 | 140 |
| 2025-10-20 | 63.990 | 63.990 | 62.030 | 62.770 | 62.770 | 709 |
| 2025-10-17 | 62.500 | 62.550 | 62.010 | 62.130 | 62.130 | 2,591 |
| 2025-10-16 | 62.300 | 63.690 | 62.300 | 62.710 | 62.710 | 894 |
| 2025-10-15 | 62.030 | 63.750 | 62.030 | 62.310 | 62.310 | 1,808 |
| 2025-10-14 | 64.150 | 64.150 | 62.020 | 63.110 | 63.110 | 4,278 |
| 2025-10-13 | 62.110 | 64.200 | 62.020 | 64.200 | 64.200 | 1,800 |
| 2025-10-10 | 63.000 | 64.990 | 62.500 | 63.000 | 63.000 | 1,685 |
| 2025-10-09 | 65.000 | 65.000 | 62.100 | 62.730 | 62.730 | 3,448 |
| 2025-10-08 | 65.010 | 67.990 | 63.000 | 63.500 | 63.500 | 8,178 |
| 2025-10-07 | 68.800 | 68.800 | 65.350 | 65.470 | 65.470 | 4,025 |
| 2025-10-06 | 68.270 | 70.000 | 65.100 | 65.340 | 65.340 | 4,741 |
| 2025-10-03 | 70.050 | 73.500 | 67.160 | 68.270 | 68.270 | 11,971 |
| 2025-10-02 | 74.380 | 74.890 | 70.500 | 70.580 | 70.580 | 16,214 |
| 2025-10-01 | 83.900 | 83.900 | 71.010 | 74.380 | 74.380 | 111,253 |
| 2025-09-30 | 71.990 | 76.440 | 71.990 | 76.440 | 76.440 | 112,302 |
| 2025-09-29 | 64.100 | 71.400 | 64.010 | 69.490 | 69.490 | 43,132 |
| 2025-09-26 | 64.010 | 66.090 | 64.010 | 66.090 | 66.090 | 2,200 |
| 2025-09-25 | 67.890 | 67.890 | 64.010 | 65.970 | 65.970 | 1,995 |
| 2025-09-24 | 65.010 | 65.750 | 65.000 | 65.100 | 65.100 | 4,907 |
| 2025-09-23 | 64.950 | 68.500 | 64.950 | 66.510 | 66.510 | 11,889 |
| 2025-09-22 | 64.400 | 65.000 | 64.400 | 64.990 | 64.990 | 1,953 |
| 2025-09-19 | 64.980 | 64.980 | 62.600 | 64.500 | 64.500 | 2,002 |
| 2025-09-18 | 64.980 | 64.980 | 61.010 | 63.840 | 63.840 | 10,626 |
| 2025-09-17 | 63.900 | 64.250 | 63.110 | 64.060 | 64.060 | 6,560 |
| 2025-09-16 | 63.970 | 63.980 | 63.000 | 63.110 | 63.110 | 3,600 |
| 2025-09-15 | 63.010 | 63.990 | 60.100 | 63.560 | 63.560 | 9,869 |
| 2025-09-12 | 65.400 | 65.400 | 63.100 | 65.400 | 65.400 | 1,508 |
| 2025-09-11 | 65.490 | 65.490 | 63.060 | 65.100 | 65.100 | 3,165 |
| 2025-09-10 | 63.010 | 64.000 | 63.010 | 63.990 | 63.990 | 2,065 |
| 2025-09-09 | 66.480 | 66.500 | 63.980 | 64.000 | 64.000 | 2,514 |
| 2025-09-08 | 65.100 | 66.750 | 64.200 | 64.210 | 64.210 | 9,526 |
| 2025-09-05 | 64.000 | 66.000 | 64.000 | 65.850 | 65.850 | 3,549 |
| 2025-09-04 | 66.900 | 66.900 | 64.160 | 64.480 | 64.480 | 1,748 |
| 2025-09-03 | 66.200 | 66.950 | 66.200 | 66.940 | 66.940 | 5,115 |
| 2025-09-02 | 65.020 | 66.700 | 64.700 | 66.650 | 66.650 | 3,071 |
| 2025-09-01 | 66.000 | 66.000 | 64.150 | 65.940 | 65.940 | 6,523 |
| 2025-08-29 | 66.000 | 66.000 | 64.050 | 64.050 | 64.050 | 901 |
| 2025-08-28 | 65.890 | 69.900 | 64.000 | 64.050 | 64.050 | 16,326 |
| 2025-08-27 | 64.990 | 64.990 | 64.010 | 64.030 | 64.030 | 583 |
| 2025-08-26 | 66.860 | 66.860 | 64.410 | 65.390 | 65.390 | 1,120 |
| 2025-08-25 | 65.150 | 65.500 | 64.010 | 64.410 | 64.410 | 12,108 |
| 2025-08-22 | 65.000 | 67.950 | 65.000 | 65.110 | 65.110 | 2,346 |
| 2025-08-21 | 67.980 | 67.980 | 65.000 | 65.000 | 65.000 | 7,502 |
| 2025-08-20 | 66.150 | 72.390 | 65.150 | 65.930 | 65.930 | 245,513 |
| 2025-08-19 | 64.300 | 65.820 | 64.000 | 65.810 | 65.810 | 3,254 |
| 2025-08-18 | 65.000 | 66.950 | 64.100 | 64.950 | 64.950 | 3,319 |
| 2025-08-15 | 66.000 | 67.800 | 64.100 | 66.680 | 66.680 | 3,981 |
| 2025-08-13 | 65.980 | 65.980 | 64.500 | 65.890 | 65.890 | 5,780 |
| 2025-08-12 | 64.450 | 67.500 | 64.450 | 65.020 | 65.020 | 3,375 |
| 2025-08-11 | 67.950 | 67.950 | 65.010 | 65.570 | 65.570 | 6,490 |
| 2025-08-08 | 69.000 | 69.000 | 65.020 | 65.750 | 65.750 | 18,246 |
| 2025-08-07 | 67.250 | 70.000 | 67.130 | 67.950 | 67.950 | 13,130 |
| 2025-08-06 | 71.800 | 71.800 | 68.000 | 68.050 | 68.050 | 8,030 |
| 2025-08-05 | 65.500 | 72.270 | 65.500 | 69.060 | 69.060 | 31,244 |
| 2025-08-04 | 65.990 | 66.500 | 65.430 | 65.700 | 65.700 | 9,480 |
| 2025-08-01 | 66.020 | 67.990 | 65.010 | 65.430 | 65.430 | 3,921 |
| 2025-07-31 | 67.500 | 68.000 | 66.120 | 67.090 | 67.090 | 303 |
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.