Dadex Eternit Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	55.010	57.750	54.010	56.320	56.320	87,500
2025-05-02	56.900	57.990	56.000	56.250	56.250	2,562
2025-04-30	54.010	56.900	54.010	56.900	56.900	2,462
2025-04-29	56.010	56.990	54.010	56.500	56.500	4,597
2025-04-28	62.990	62.990	56.010	56.370	56.370	12,753
2025-04-25	57.980	61.620	55.550	61.400	61.400	99,787
2025-04-24	56.200	57.500	55.000	56.020	56.020	7,566
2025-04-23	56.050	59.960	56.050	58.990	58.990	2,940
2025-04-22	58.980	59.000	57.300	58.530	58.530	505
2025-04-21	56.900	58.490	56.900	58.380	58.380	894
2025-04-18	59.900	59.900	57.000	57.620	57.620	1,180
2025-04-17	58.000	58.900	56.010	58.700	58.700	8,946
2025-04-16	58.000	59.900	57.500	59.290	59.290	4,819
2025-04-15	57.840	58.990	57.000	58.250	58.250	6,072
2025-04-14	56.150	58.000	56.150	57.850	57.850	1,860
2025-04-11	58.590	58.590	57.400	57.480	57.480	4,511
2025-04-10	58.990	58.990	55.100	55.850	55.850	9,582
2025-04-09	56.450	57.310	55.310	56.550	56.550	2,061
2025-04-08	57.000	57.990	56.010	56.410	56.410	5,626
2025-04-07	59.000	59.950	54.000	57.750	57.750	8,320
2025-04-04	59.050	59.990	59.000	59.010	59.010	6,782
2025-04-03	62.500	62.500	59.140	59.760	59.760	3,889
2025-03-27	61.780	62.500	60.010	62.160	62.160	6,375
2025-03-26	58.260	63.880	58.260	61.490	61.490	22,423
2025-03-25	57.990	60.780	55.010	58.250	58.250	32,029
2025-03-24	59.770	59.770	56.010	57.990	57.990	4,208
2025-03-21	56.510	58.490	56.510	56.970	56.970	2,139
2025-03-20	58.950	58.950	56.800	56.920	56.920	4,903
2025-03-19	59.890	59.890	57.350	58.230	58.230	3,524
2025-03-18	58.890	58.890	58.000	58.560	58.560	505
2025-03-17	59.840	59.840	57.010	57.400	57.400	4,393
2025-03-14	60.900	60.900	58.000	58.020	58.020	7,314
2025-03-13	59.980	61.980	58.500	58.960	58.960	8,725
2025-03-12	56.980	61.700	55.010	59.780	59.780	22,834
2025-03-11	59.900	59.900	55.010	56.110	56.110	5,826
2025-03-10	59.550	59.950	57.500	58.550	58.550	5,364
2025-03-07	59.490	59.990	57.150	59.590	59.590	2,462
2025-03-06	58.250	60.900	57.010	58.850	58.850	6,280
2025-03-05	66.950	66.950	59.270	59.270	59.270	173,123
2025-03-04	64.010	67.990	62.000	65.850	65.850	18,929
2025-03-03	69.870	80.360	65.750	65.760	65.760	111,608
2025-02-28	73.050	83.990	73.050	73.050	73.050	47,509
2025-02-27	91.900	91.900	81.170	81.170	81.170	49,780
2025-02-26	87.990	90.190	87.990	90.190	90.190	46,055
2025-02-25	70.010	81.990	70.000	81.990	81.990	127,064
2025-02-24	74.540	74.540	74.540	74.540	74.540	40,508
2025-02-21	62.990	67.760	62.990	67.760	67.760	37,552
2025-02-20	54.200	61.600	54.200	61.600	61.600	116,529
2025-02-19	55.500	56.000	55.000	56.000	56.000	12,804
2025-02-18	55.050	56.990	55.000	56.960	56.960	5,201
2025-02-17	57.730	58.000	56.100	56.320	56.320	1,205
2025-02-14	58.490	58.850	56.000	58.850	58.850	407
2025-02-13	56.010	58.950	56.010	58.850	58.850	2,300
2025-02-12	58.110	58.940	57.990	58.940	58.940	25
2025-02-11	57.000	58.940	56.950	58.940	58.940	1,020
2025-02-10	55.010	57.700	55.010	56.970	56.970	15,066
2025-02-07	55.020	57.000	55.020	56.240	56.240	304
2025-02-06	58.000	58.020	56.000	56.240	56.240	5,217
2025-02-04	61.950	61.950	58.010	60.600	60.600	3,177
2025-02-03	60.000	60.000	58.080	59.800	59.800	1,003

← NewerPage 7 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.