Dadex Eternit Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	193.00	193.00	181.00	182.68	182.68	10,029
2026-10-15	198.99	199.95	188.00	191.05	191.05	34,156
2026-10-14	169.00	185.85	169.00	185.85	185.85	39,247
2026-10-13	174.30	175.00	163.10	168.95	168.95	5,508
2026-10-12	183.00	183.00	173.20	174.27	174.27	15,407
2026-10-09	175.00	186.00	174.00	176.81	176.81	26,158
2026-10-08	192.40	192.40	161.00	174.36	174.36	116,653
2026-10-07	174.91	174.91	174.91	174.91	174.91	4,990
2026-10-06	159.01	159.01	159.01	159.01	159.01	7,489
2026-10-05	127.01	144.55	123.75	144.55	144.55	13,622
2026-10-02	141.00	143.99	130.00	131.41	131.41	14,816
2026-10-01	158.00	161.70	135.29	144.18	144.18	70,916
2026-09-30	150.32	150.32	150.32	150.32	150.32	21,800
2026-09-29	136.65	136.65	136.65	136.65	136.65	3,597
2026-09-28	124.23	124.23	124.23	124.23	124.23	26,677
2026-09-25	112.94	112.94	112.90	112.94	112.94	17,442
2026-09-24	103.99	103.99	97.000	102.67	102.67	150
2026-09-23	105.00	105.00	101.00	102.67	102.67	1,114
2026-09-22	101.50	109.90	101.00	101.30	101.30	1,461
2026-09-21	111.50	111.50	105.65	106.21	106.21	1,968
2026-09-18	101.00	113.38	100.60	111.36	111.36	6,857
2026-09-17	103.01	103.96	100.51	103.07	103.07	252
2026-09-16	103.20	108.00	103.20	103.61	103.61	1,959
2026-09-15	102.11	109.00	102.11	107.58	107.58	120
2026-09-14	105.00	110.99	105.00	107.58	107.58	173
2026-09-11	99.990	111.99	99.990	107.58	107.58	651
2026-09-10	111.00	111.00	100.12	109.11	109.11	6,760
2026-09-09	103.10	112.00	103.00	108.08	108.08	1,546
2026-09-08	105.03	115.00	105.03	106.54	106.54	2,089
2026-09-07	119.00	119.90	108.00	111.64	111.64	15,054
2026-09-04	109.71	118.34	101.50	116.32	116.32	46,500
2026-09-03	97.500	107.58	97.500	107.58	107.58	18,931
2026-09-02	105.99	105.99	96.010	97.800	97.800	1,361
2026-09-01	107.89	107.89	95.130	99.390	99.390	9,123
2026-08-31	105.25	109.00	102.00	103.40	103.40	12,898
2026-08-28	114.00	114.00	103.00	110.00	110.00	14,764
2026-08-27	122.99	123.37	112.23	113.56	113.56	54,762
2026-08-25	107.50	112.15	103.01	112.15	112.15	36,546
2026-08-24	86.010	101.97	86.010	101.95	101.95	50,218
2026-08-21	96.000	96.000	85.000	92.700	92.700	2,580
2026-08-20	88.010	88.010	88.010	88.010	88.010	2
2026-08-19	90.000	90.000	87.030	88.010	88.010	2,124
2026-08-18	88.590	88.590	88.590	88.590	88.590	5
2026-08-17	88.510	93.990	88.000	88.590	88.590	852
2026-08-13	88.030	94.000	88.010	88.500	88.500	1,284
2026-08-12	89.000	89.000	88.010	88.010	88.010	375
2026-08-11	88.900	88.900	88.900	88.900	88.900	325
2026-08-10	90.000	95.990	88.010	88.900	88.900	4,914
2026-08-07	90.000	92.000	88.000	90.000	90.000	2,900
2026-08-06	88.110	90.000	88.000	89.990	89.990	3,149
2026-08-05	88.000	91.970	88.000	91.110	91.110	136
2026-08-04	90.000	91.110	88.010	91.110	91.110	29
2026-08-03	94.950	94.950	88.020	91.110	91.110	346
2026-07-31	94.100	94.100	85.000	92.690	92.690	970
2026-07-30	91.000	91.000	90.010	90.010	90.010	6
2026-07-29	89.000	92.000	84.000	90.010	90.010	210
2026-07-28	90.000	91.990	90.000	90.010	90.010	291
2026-07-27	90.000	93.000	90.000	92.490	92.490	508
2026-07-24	95.880	95.880	89.000	89.020	89.020	2,527
2026-07-23	89.020	89.020	87.000	89.020	89.020	132

Page 1 of 15 · 859 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.