Dadex Eternit Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 67.950 | 67.950 | 66.020 | 67.090 | 67.090 | 1,239 |
| 2025-07-29 | 69.500 | 69.980 | 67.500 | 67.610 | 67.610 | 6,172 |
| 2025-07-28 | 69.420 | 74.800 | 66.010 | 69.460 | 69.460 | 113,061 |
| 2025-07-25 | 66.000 | 69.200 | 66.000 | 68.000 | 68.000 | 13,197 |
| 2025-07-24 | 68.680 | 68.680 | 68.000 | 68.630 | 68.630 | 550 |
| 2025-07-23 | 66.110 | 68.500 | 66.110 | 66.790 | 66.790 | 10,708 |
| 2025-07-22 | 66.000 | 67.980 | 66.000 | 67.980 | 67.980 | 1 |
| 2025-07-21 | 66.100 | 68.990 | 66.040 | 67.980 | 67.980 | 3,825 |
| 2025-07-18 | 66.000 | 68.450 | 66.000 | 66.100 | 66.100 | 4,960 |
| 2025-07-17 | 65.050 | 68.500 | 65.050 | 68.390 | 68.390 | 4,664 |
| 2025-07-16 | 65.850 | 68.000 | 65.850 | 67.960 | 67.960 | 2,631 |
| 2025-07-15 | 68.460 | 68.900 | 65.050 | 65.840 | 65.840 | 7,482 |
| 2025-07-14 | 69.990 | 70.900 | 67.020 | 68.460 | 68.460 | 11,466 |
| 2025-07-11 | 67.970 | 69.900 | 67.970 | 68.820 | 68.820 | 603 |
| 2025-07-10 | 69.840 | 69.900 | 66.600 | 67.970 | 67.970 | 8,606 |
| 2025-07-09 | 68.370 | 68.370 | 66.150 | 68.240 | 68.240 | 8,568 |
| 2025-07-08 | 67.100 | 68.500 | 66.520 | 68.380 | 68.380 | 19,268 |
| 2025-07-07 | 67.990 | 70.000 | 66.000 | 68.860 | 68.860 | 8,242 |
| 2025-07-04 | 66.000 | 67.990 | 65.020 | 66.020 | 66.020 | 85 |
| 2025-07-03 | 67.000 | 67.750 | 66.000 | 66.020 | 66.020 | 2,900 |
| 2025-07-02 | 65.500 | 68.980 | 65.010 | 66.110 | 66.110 | 16,489 |
| 2025-07-01 | 68.000 | 68.000 | 66.000 | 67.990 | 67.990 | 6,021 |
| 2025-06-30 | 66.750 | 67.710 | 66.650 | 67.710 | 67.710 | 145 |
| 2025-06-27 | 68.400 | 68.990 | 65.050 | 67.710 | 67.710 | 5,586 |
| 2025-06-26 | 66.000 | 68.900 | 65.100 | 67.780 | 67.780 | 10,823 |
| 2025-06-25 | 63.330 | 66.990 | 63.330 | 66.460 | 66.460 | 2,668 |
| 2025-06-24 | 63.990 | 65.990 | 63.990 | 65.990 | 65.990 | 7,800 |
| 2025-06-23 | 69.950 | 69.950 | 60.510 | 64.140 | 64.140 | 22,711 |
| 2025-06-20 | 70.600 | 71.990 | 66.100 | 66.110 | 66.110 | 49,062 |
| 2025-06-19 | 67.110 | 70.880 | 67.110 | 70.420 | 70.420 | 7,036 |
| 2025-06-18 | 70.870 | 70.950 | 68.120 | 70.480 | 70.480 | 4,696 |
| 2025-06-17 | 70.500 | 70.980 | 68.030 | 70.870 | 70.870 | 9,725 |
| 2025-06-16 | 68.990 | 70.700 | 65.100 | 70.500 | 70.500 | 15,656 |
| 2025-06-13 | 66.000 | 68.990 | 66.000 | 68.220 | 68.220 | 5,475 |
| 2025-06-12 | 69.990 | 70.900 | 67.010 | 67.910 | 67.910 | 31,626 |
| 2025-06-11 | 70.400 | 70.400 | 69.460 | 69.460 | 69.460 | 13 |
| 2025-06-10 | 68.000 | 70.680 | 68.000 | 69.460 | 69.460 | 5,879 |
| 2025-06-05 | 71.850 | 72.000 | 68.000 | 68.030 | 68.030 | 12,610 |
| 2025-06-04 | 70.000 | 77.590 | 69.100 | 72.340 | 72.340 | 56,291 |
| 2025-06-03 | 69.010 | 71.900 | 69.000 | 70.540 | 70.540 | 4,215 |
| 2025-06-02 | 71.900 | 73.900 | 69.010 | 69.930 | 69.930 | 40,422 |
| 2025-05-30 | 64.970 | 69.320 | 64.900 | 69.320 | 69.320 | 52,123 |
| 2025-05-29 | 64.890 | 66.000 | 63.010 | 63.020 | 63.020 | 5,915 |
| 2025-05-27 | 65.000 | 65.000 | 63.100 | 64.890 | 64.890 | 2,841 |
| 2025-05-26 | 64.100 | 64.950 | 63.030 | 64.210 | 64.210 | 665 |
| 2025-05-23 | 66.980 | 66.980 | 63.100 | 64.070 | 64.070 | 10,779 |
| 2025-05-22 | 65.000 | 65.990 | 63.030 | 64.450 | 64.450 | 1,543 |
| 2025-05-21 | 63.500 | 66.500 | 63.500 | 66.200 | 66.200 | 13,904 |
| 2025-05-20 | 66.500 | 66.500 | 65.000 | 65.060 | 65.060 | 1,761 |
| 2025-05-19 | 66.000 | 66.490 | 63.200 | 66.220 | 66.220 | 16,920 |
| 2025-05-16 | 66.940 | 66.940 | 63.250 | 64.920 | 64.920 | 8,534 |
| 2025-05-15 | 62.770 | 66.990 | 62.010 | 66.140 | 66.140 | 27,785 |
| 2025-05-14 | 63.000 | 63.000 | 61.000 | 61.990 | 61.990 | 3,553 |
| 2025-05-13 | 58.020 | 63.990 | 58.010 | 63.180 | 63.180 | 33,079 |
| 2025-05-12 | 61.990 | 61.990 | 59.020 | 60.130 | 60.130 | 26,068 |
| 2025-05-09 | 51.150 | 61.930 | 51.020 | 60.430 | 60.430 | 22,696 |
| 2025-05-08 | 52.350 | 57.880 | 52.350 | 56.300 | 56.300 | 11,507 |
| 2025-05-07 | 53.050 | 57.960 | 53.050 | 56.880 | 56.880 | 5,561 |
| 2025-05-06 | 57.980 | 57.980 | 56.510 | 57.790 | 57.790 | 2,703 |
| 2025-05-05 | 55.010 | 57.750 | 54.010 | 56.320 | 56.320 | 87,500 |
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.