Dadex Eternit Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 60.990 | 65.160 | 60.000 | 65.030 | 65.030 | 23,188 |
| 2024-11-01 | 55.990 | 59.410 | 55.990 | 59.240 | 59.240 | 22,190 |
| 2024-10-30 | 53.010 | 55.980 | 53.010 | 54.010 | 54.010 | 1,310 |
| 2024-10-29 | 53.110 | 56.980 | 53.110 | 53.490 | 53.490 | 331 |
| 2024-10-28 | 54.970 | 56.990 | 53.020 | 53.490 | 53.490 | 5,583 |
| 2024-10-25 | 49.990 | 54.970 | 49.990 | 54.970 | 54.970 | 16,858 |
| 2024-10-22 | 49.970 | 50.900 | 49.500 | 49.970 | 49.970 | 1,376 |
| 2024-10-18 | 49.980 | 49.980 | 47.020 | 47.390 | 47.390 | 409 |
| 2024-10-15 | 49.980 | 49.990 | 47.390 | 47.390 | 47.390 | 160 |
| 2024-10-11 | 49.990 | 49.990 | 47.390 | 47.390 | 47.390 | 10 |
| 2024-10-08 | 49.980 | 49.990 | 47.390 | 47.390 | 47.390 | 50 |
| 2024-10-07 | 49.990 | 49.990 | 47.390 | 47.390 | 47.390 | 2 |
| 2024-10-04 | 49.990 | 49.990 | 45.000 | 47.390 | 47.390 | 345 |
| 2024-10-03 | 49.980 | 49.980 | 47.390 | 47.390 | 47.390 | 50 |
| 2024-10-02 | 47.010 | 49.990 | 47.010 | 47.390 | 47.390 | 677 |
| 2024-10-01 | 47.500 | 49.500 | 47.500 | 48.280 | 48.280 | 573 |
| 2024-09-30 | 48.010 | 50.980 | 48.010 | 50.760 | 50.760 | 348 |
| 2024-09-27 | 46.000 | 50.990 | 46.000 | 50.760 | 50.760 | 1,132 |
| 2024-09-26 | 47.500 | 50.000 | 47.030 | 48.150 | 48.150 | 303 |
| 2024-09-25 | 50.010 | 50.010 | 47.020 | 48.150 | 48.150 | 4,567 |
| 2024-09-24 | 50.900 | 50.900 | 50.010 | 50.010 | 50.010 | 1,404 |
| 2024-09-23 | 50.250 | 52.890 | 50.020 | 50.290 | 50.290 | 112 |
| 2024-09-20 | 51.100 | 52.950 | 50.020 | 50.290 | 50.290 | 1,369 |
| 2024-09-19 | 53.010 | 55.900 | 51.010 | 51.390 | 51.390 | 3,987 |
| 2024-09-18 | 55.010 | 56.500 | 53.200 | 54.030 | 54.030 | 2,766 |
| 2024-09-16 | 56.010 | 57.000 | 55.010 | 55.750 | 55.750 | 1,299 |
| 2024-09-13 | 57.200 | 57.200 | 57.000 | 57.010 | 57.010 | 1,429 |
| 2024-09-12 | 58.260 | 58.260 | 58.010 | 58.070 | 58.070 | 1,502 |
| 2024-09-11 | 58.020 | 61.500 | 58.020 | 58.660 | 58.660 | 2,103 |
| 2024-09-10 | 60.990 | 61.980 | 59.000 | 59.770 | 59.770 | 6,053 |
| 2024-09-09 | 61.990 | 61.990 | 59.010 | 61.140 | 61.140 | 3,243 |
| 2024-09-06 | 62.990 | 62.990 | 59.010 | 59.340 | 59.340 | 1,079 |
| 2024-09-05 | 61.990 | 61.990 | 60.060 | 60.470 | 60.470 | 5,302 |
| 2024-09-04 | 60.010 | 61.500 | 59.010 | 61.000 | 61.000 | 2,540 |
| 2024-09-03 | 62.000 | 62.990 | 60.010 | 62.000 | 62.000 | 187 |
| 2024-09-02 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 438 |
| 2024-08-30 | 58.000 | 65.000 | 58.000 | 60.830 | 60.830 | 2,967 |
| 2024-08-29 | 64.010 | 66.980 | 62.030 | 63.040 | 63.040 | 7,349 |
| 2024-08-28 | 69.990 | 69.990 | 65.010 | 65.200 | 65.200 | 4,139 |
| 2024-08-27 | 68.010 | 69.980 | 68.010 | 68.090 | 68.090 | 2,305 |
| 2024-08-26 | 69.010 | 71.990 | 69.000 | 69.010 | 69.010 | 2,353 |
| 2024-08-23 | 73.870 | 73.870 | 69.020 | 70.280 | 70.280 | 6,251 |
| 2024-08-22 | 72.020 | 75.900 | 71.010 | 71.280 | 71.280 | 5,741 |
| 2024-08-21 | 75.990 | 76.990 | 72.010 | 73.660 | 73.660 | 20,379 |
| 2024-08-20 | 79.010 | 79.010 | 74.010 | 75.000 | 75.000 | 4,501 |
| 2024-08-19 | 79.900 | 80.510 | 76.910 | 79.860 | 79.860 | 6,212 |
| 2024-08-16 | 77.990 | 83.450 | 77.500 | 79.570 | 79.570 | 30,781 |
| 2024-08-15 | 66.970 | 75.890 | 66.970 | 75.890 | 75.890 | 31,282 |
| 2024-08-13 | 67.980 | 69.900 | 66.500 | 68.990 | 68.990 | 6,715 |
| 2024-08-12 | 67.010 | 69.400 | 64.200 | 64.500 | 64.500 | 20,911 |
| 2024-08-09 | 73.000 | 74.800 | 67.020 | 69.750 | 69.750 | 53,703 |
| 2024-08-08 | 66.990 | 72.090 | 66.990 | 72.090 | 72.090 | 121,064 |
| 2024-08-07 | 64.990 | 65.540 | 62.010 | 65.540 | 65.540 | 16,132 |
| 2024-08-06 | 54.200 | 59.580 | 54.200 | 59.580 | 59.580 | 28,816 |
| 2024-08-05 | 57.010 | 60.000 | 54.010 | 54.160 | 54.160 | 16,922 |
| 2024-08-02 | 71.370 | 71.370 | 58.390 | 58.700 | 58.700 | 261,793 |
| 2024-08-01 | 64.880 | 64.880 | 64.880 | 64.880 | 64.880 | 9,521 |
| 2024-07-31 | 55.990 | 58.980 | 48.400 | 58.980 | 58.980 | 71,902 |
| 2024-07-30 | 56.560 | 62.760 | 52.200 | 53.620 | 53.620 | 127,466 |
| 2024-07-29 | 63.990 | 63.990 | 56.100 | 57.050 | 57.050 | 45,506 |
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.