Dawood Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5.180 | 5.200 | 5.100 | 5.100 | 5.100 | 16,267 |
| 2024-08-20 | 5.110 | 5.180 | 5.000 | 5.180 | 5.180 | 14,370 |
| 2024-08-19 | 4.970 | 5.270 | 4.950 | 5.030 | 5.030 | 31,663 |
| 2024-08-16 | 5.350 | 5.350 | 4.940 | 5.010 | 5.010 | 7 |
| 2024-08-15 | 5.290 | 5.290 | 5.000 | 5.010 | 5.010 | 8,004 |
| 2024-08-13 | 5.390 | 5.390 | 5.010 | 5.300 | 5.300 | 3 |
| 2024-08-12 | 5.290 | 5.300 | 5.000 | 5.300 | 5.300 | 20,220 |
| 2024-08-09 | 5.000 | 5.250 | 5.000 | 5.000 | 5.000 | 552 |
| 2024-08-08 | 4.980 | 5.190 | 4.970 | 5.180 | 5.180 | 11,702 |
| 2024-08-07 | 5.150 | 5.150 | 5.000 | 5.000 | 5.000 | 3,757 |
| 2024-08-06 | 4.930 | 5.150 | 4.910 | 4.910 | 4.910 | 6 |
| 2024-08-05 | 5.100 | 5.100 | 4.910 | 4.910 | 4.910 | 3 |
| 2024-08-02 | 5.280 | 5.280 | 4.850 | 4.910 | 4.910 | 555 |
| 2024-08-01 | 4.980 | 5.240 | 4.970 | 4.980 | 4.980 | 595 |
| 2024-07-31 | 5.000 | 5.010 | 5.000 | 5.000 | 5.000 | 3,000 |
| 2024-07-30 | 5.100 | 5.240 | 5.000 | 5.000 | 5.000 | 8,703 |
| 2024-07-29 | 5.200 | 5.200 | 5.050 | 5.200 | 5.200 | 28,378 |
| 2024-07-26 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 5 |
| 2024-07-25 | 4.850 | 5.150 | 4.830 | 5.150 | 5.150 | 10,252 |
| 2024-07-24 | 4.810 | 5.000 | 4.710 | 4.760 | 4.760 | 605 |
| 2024-07-23 | 4.820 | 5.100 | 4.820 | 5.100 | 5.100 | 5,400 |
| 2024-07-22 | 5.100 | 5.100 | 4.800 | 4.900 | 4.900 | 26,492 |
| 2024-07-19 | 5.300 | 5.380 | 5.010 | 5.300 | 5.300 | 29,012 |
| 2024-07-18 | 5.300 | 5.300 | 5.010 | 5.200 | 5.200 | 305 |
| 2024-07-15 | 5.000 | 5.300 | 5.000 | 5.200 | 5.200 | 68,484 |
| 2024-07-12 | 5.690 | 5.690 | 5.150 | 5.150 | 5.150 | 8,202 |
| 2024-07-11 | 5.010 | 5.480 | 4.860 | 5.430 | 5.430 | 88,215 |
| 2024-07-10 | 5.050 | 5.200 | 5.000 | 5.140 | 5.140 | 11,506 |
| 2024-07-09 | 5.250 | 5.250 | 5.130 | 5.200 | 5.200 | 10,345 |
| 2024-07-08 | 4.800 | 5.380 | 4.750 | 4.750 | 4.750 | 5,012 |
| 2024-07-05 | 5.250 | 5.490 | 5.050 | 5.400 | 5.400 | 58,107 |
| 2024-07-04 | 5.440 | 5.440 | 5.200 | 5.210 | 5.210 | 17,801 |
| 2024-07-03 | 5.400 | 5.400 | 5.100 | 5.340 | 5.340 | 9,391 |
| 2024-07-02 | 5.390 | 5.390 | 5.300 | 5.350 | 5.350 | 3,899 |
| 2024-07-01 | 5.290 | 5.290 | 4.760 | 4.990 | 4.990 | 9,553 |
| 2024-06-28 | 5.200 | 5.450 | 5.050 | 5.290 | 5.290 | 2,400 |
| 2024-06-27 | 5.380 | 5.400 | 5.100 | 5.370 | 5.370 | 55,306 |
| 2024-06-26 | 5.000 | 5.230 | 5.000 | 5.220 | 5.220 | 16,542 |
| 2024-06-25 | 5.100 | 5.210 | 5.000 | 5.020 | 5.020 | 31,488 |
| 2024-06-24 | 5.330 | 5.440 | 5.030 | 5.290 | 5.290 | 34,700 |
| 2024-06-21 | 5.060 | 5.500 | 5.060 | 5.330 | 5.330 | 14,623 |
| 2024-06-20 | 5.690 | 5.690 | 5.590 | 5.640 | 5.640 | 5,505 |
| 2024-06-14 | 5.690 | 5.690 | 5.230 | 5.240 | 5.240 | 4,582 |
| 2024-06-13 | 5.500 | 5.750 | 5.310 | 5.420 | 5.420 | 39,550 |
| 2024-06-12 | 5.700 | 5.790 | 5.410 | 5.510 | 5.510 | 985,820 |
| 2024-06-11 | 4.960 | 6.130 | 4.960 | 5.460 | 5.460 | 3,606,389 |
| 2024-06-10 | 5.020 | 5.200 | 4.920 | 5.200 | 5.200 | 90,753 |
| 2024-06-07 | 5.020 | 5.340 | 5.010 | 5.100 | 5.100 | 20,102 |
| 2024-06-06 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 42,000 |
| 2024-06-05 | 5.210 | 5.450 | 5.210 | 5.430 | 5.430 | 1,787 |
| 2024-06-04 | 5.250 | 5.370 | 5.250 | 5.250 | 5.250 | 4,556 |
| 2024-06-03 | 5.100 | 5.380 | 5.100 | 5.370 | 5.370 | 9,140 |
| 2024-05-31 | 5.100 | 5.770 | 5.100 | 5.480 | 5.480 | 6,007 |
| 2024-05-30 | 5.500 | 5.750 | 5.260 | 5.400 | 5.400 | 5 |
| 2024-05-29 | 5.690 | 5.700 | 5.400 | 5.400 | 5.400 | 13,002 |
| 2024-05-27 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 1,000 |
| 2024-05-24 | 5.500 | 5.740 | 5.500 | 5.740 | 5.740 | 8,500 |
| 2024-05-23 | 5.510 | 5.510 | 5.500 | 5.500 | 5.500 | 44,000 |
| 2024-05-22 | 5.800 | 5.870 | 5.500 | 5.530 | 5.530 | 28,000 |
| 2024-05-21 | 5.650 | 5.690 | 5.530 | 5.690 | 5.690 | 17,500 |
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.