Dadex Eternit Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 61.940 | 61.940 | 58.150 | 60.000 | 60.000 | 1,234 |
| 2025-01-30 | 62.020 | 62.020 | 57.500 | 60.980 | 60.980 | 39,058 |
| 2025-01-29 | 64.740 | 64.740 | 62.010 | 62.010 | 62.010 | 1,203 |
| 2025-01-28 | 63.010 | 65.400 | 63.000 | 63.010 | 63.010 | 1,213 |
| 2025-01-27 | 65.980 | 65.980 | 65.600 | 65.970 | 65.970 | 2,551 |
| 2025-01-24 | 65.950 | 65.950 | 65.000 | 65.890 | 65.890 | 4,900 |
| 2025-01-23 | 65.990 | 65.990 | 63.020 | 64.570 | 64.570 | 961 |
| 2025-01-22 | 65.990 | 65.990 | 63.010 | 65.880 | 65.880 | 2,042 |
| 2025-01-21 | 64.150 | 65.990 | 63.010 | 65.780 | 65.780 | 6,001 |
| 2025-01-20 | 68.400 | 68.400 | 64.010 | 66.740 | 66.740 | 4,192 |
| 2025-01-17 | 67.000 | 67.980 | 65.020 | 66.880 | 66.880 | 5,858 |
| 2025-01-16 | 66.010 | 68.980 | 65.100 | 65.870 | 65.870 | 6,003 |
| 2025-01-15 | 68.010 | 69.000 | 66.010 | 66.410 | 66.410 | 8,420 |
| 2025-01-14 | 69.700 | 72.990 | 69.700 | 69.880 | 69.880 | 84,181 |
| 2025-01-13 | 77.440 | 77.440 | 77.440 | 77.440 | 77.440 | 139,974 |
| 2025-01-10 | 64.990 | 70.400 | 64.990 | 70.400 | 70.400 | 28,102 |
| 2025-01-09 | 58.050 | 64.000 | 58.050 | 64.000 | 64.000 | 84,500 |
| 2025-01-08 | 59.000 | 60.890 | 58.010 | 58.180 | 58.180 | 3,386 |
| 2025-01-07 | 60.000 | 60.880 | 58.510 | 60.420 | 60.420 | 255 |
| 2025-01-06 | 60.300 | 62.910 | 59.000 | 60.420 | 60.420 | 12,112 |
| 2025-01-03 | 64.480 | 64.480 | 60.010 | 61.300 | 61.300 | 4,069 |
| 2025-01-02 | 63.000 | 63.570 | 62.010 | 62.430 | 62.430 | 9,137 |
| 2025-01-01 | 71.900 | 72.890 | 63.470 | 63.670 | 63.670 | 110,587 |
| 2024-12-31 | 64.970 | 70.520 | 64.970 | 70.520 | 70.520 | 53,144 |
| 2024-12-30 | 60.890 | 64.110 | 60.750 | 64.110 | 64.110 | 33,929 |
| 2024-12-27 | 60.990 | 60.990 | 58.010 | 58.280 | 58.280 | 1,072 |
| 2024-12-26 | 61.880 | 61.880 | 58.010 | 58.610 | 58.610 | 599 |
| 2024-12-24 | 61.990 | 61.990 | 60.000 | 60.610 | 60.610 | 63 |
| 2024-12-23 | 57.960 | 60.610 | 57.100 | 60.610 | 60.610 | 9,671 |
| 2024-12-20 | 57.700 | 57.700 | 55.100 | 55.100 | 55.100 | 131 |
| 2024-12-19 | 57.850 | 57.850 | 55.000 | 55.100 | 55.100 | 459 |
| 2024-12-18 | 57.980 | 57.980 | 55.010 | 57.140 | 57.140 | 1,441 |
| 2024-12-17 | 57.800 | 57.800 | 57.000 | 57.140 | 57.140 | 37 |
| 2024-12-16 | 57.950 | 57.950 | 56.980 | 57.140 | 57.140 | 1,200 |
| 2024-12-12 | 58.980 | 58.980 | 55.010 | 55.150 | 55.150 | 3,701 |
| 2024-12-11 | 57.210 | 58.570 | 57.210 | 58.070 | 58.070 | 1,352 |
| 2024-12-10 | 61.990 | 66.790 | 57.010 | 57.960 | 57.960 | 48,515 |
| 2024-12-09 | 54.010 | 60.720 | 54.010 | 60.720 | 60.720 | 15,588 |
| 2024-12-06 | 58.840 | 58.840 | 55.010 | 55.200 | 55.200 | 1,436 |
| 2024-12-05 | 55.990 | 56.010 | 55.990 | 56.010 | 56.010 | 30 |
| 2024-12-04 | 56.020 | 57.860 | 56.010 | 56.010 | 56.010 | 2,110 |
| 2024-12-03 | 56.030 | 59.390 | 56.030 | 56.250 | 56.250 | 1,262 |
| 2024-12-02 | 59.980 | 59.980 | 58.000 | 58.000 | 58.000 | 2 |
| 2024-11-29 | 55.000 | 58.500 | 55.000 | 58.000 | 58.000 | 23,248 |
| 2024-11-27 | 54.050 | 54.090 | 53.010 | 53.180 | 53.180 | 3,765 |
| 2024-11-26 | 55.400 | 55.400 | 54.010 | 54.920 | 54.920 | 905 |
| 2024-11-25 | 55.100 | 57.880 | 55.100 | 55.400 | 55.400 | 13 |
| 2024-11-22 | 58.970 | 58.990 | 55.010 | 55.400 | 55.400 | 1,310 |
| 2024-11-20 | 58.500 | 58.750 | 56.030 | 56.030 | 56.030 | 200 |
| 2024-11-19 | 57.030 | 58.960 | 56.010 | 56.030 | 56.030 | 2,975 |
| 2024-11-18 | 57.050 | 57.600 | 57.050 | 57.400 | 57.400 | 102 |
| 2024-11-15 | 59.980 | 59.980 | 57.010 | 57.400 | 57.400 | 1,282 |
| 2024-11-14 | 59.000 | 60.900 | 57.010 | 59.810 | 59.810 | 3,857 |
| 2024-11-13 | 59.000 | 60.000 | 59.000 | 59.600 | 59.600 | 29 |
| 2024-11-12 | 61.000 | 61.000 | 59.000 | 59.600 | 59.600 | 3,048 |
| 2024-11-11 | 61.500 | 61.500 | 61.000 | 61.050 | 61.050 | 1,253 |
| 2024-11-08 | 63.350 | 63.890 | 61.000 | 61.900 | 61.900 | 2,027 |
| 2024-11-07 | 62.010 | 62.010 | 60.020 | 61.080 | 61.080 | 1,929 |
| 2024-11-06 | 65.900 | 65.900 | 62.010 | 62.080 | 62.080 | 2,329 |
| 2024-11-05 | 66.440 | 66.440 | 63.000 | 63.010 | 63.010 | 4,975 |
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.