Dawood Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 5.650 | 5.690 | 5.530 | 5.690 | 5.690 | 17,500 |
| 2024-05-20 | 5.750 | 5.750 | 5.500 | 5.500 | 5.500 | 89,500 |
| 2024-05-17 | 5.450 | 5.750 | 5.450 | 5.700 | 5.700 | 19,500 |
| 2024-05-16 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 31,000 |
| 2024-05-15 | 5.650 | 5.650 | 5.400 | 5.430 | 5.430 | 10,000 |
| 2024-05-14 | 5.660 | 5.690 | 5.400 | 5.640 | 5.640 | 28,500 |
| 2024-05-13 | 5.670 | 5.670 | 5.400 | 5.450 | 5.450 | 49,000 |
| 2024-05-10 | 5.110 | 5.560 | 5.080 | 5.250 | 5.250 | 82,500 |
| 2024-05-09 | 5.050 | 5.480 | 5.050 | 5.340 | 5.340 | 149,500 |
| 2024-05-08 | 5.370 | 5.370 | 5.200 | 5.260 | 5.260 | 5,500 |
| 2024-05-07 | 5.000 | 5.250 | 5.000 | 5.120 | 5.120 | 125,000 |
| 2024-05-06 | 5.010 | 5.200 | 5.000 | 5.200 | 5.200 | 13,000 |
| 2024-05-03 | 5.060 | 5.060 | 5.000 | 5.000 | 5.000 | 1,500 |
| 2024-05-02 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 28,500 |
| 2024-04-30 | 5.010 | 5.150 | 5.010 | 5.090 | 5.090 | 28,000 |
| 2024-04-29 | 5.050 | 5.060 | 5.050 | 5.050 | 5.050 | 35,500 |
| 2024-04-26 | 5.050 | 5.050 | 5.000 | 5.030 | 5.030 | 69,500 |
| 2024-04-25 | 5.360 | 5.360 | 5.020 | 5.030 | 5.030 | 55,500 |
| 2024-04-24 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 113,500 |
| 2024-04-22 | 5.210 | 5.250 | 5.150 | 5.250 | 5.250 | 7,500 |
| 2024-04-19 | 5.300 | 5.390 | 5.300 | 5.390 | 5.390 | 2,500 |
| 2024-04-18 | 4.910 | 5.170 | 4.910 | 5.170 | 5.170 | 1,500 |
| 2024-04-17 | 5.020 | 5.100 | 5.010 | 5.010 | 5.010 | 17,000 |
| 2024-04-16 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 7,500 |
| 2024-04-15 | 4.880 | 5.000 | 4.880 | 5.000 | 5.000 | 1,500 |
| 2024-04-09 | 5.350 | 5.350 | 5.000 | 5.290 | 5.290 | 16,500 |
| 2024-04-08 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 500 |
| 2024-04-04 | 5.020 | 5.280 | 5.020 | 5.280 | 5.280 | 6,500 |
| 2024-04-03 | 5.180 | 5.180 | 5.150 | 5.150 | 5.150 | 2,000 |
| 2024-04-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2024-03-26 | 4.920 | 4.920 | 4.850 | 4.860 | 4.860 | 45,000 |
| 2024-03-25 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 11,000 |
| 2024-03-21 | 5.010 | 5.010 | 5.000 | 5.000 | 5.000 | 30,000 |
| 2024-03-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2024-03-15 | 5.180 | 5.190 | 5.150 | 5.150 | 5.150 | 2,500 |
| 2024-03-08 | 4.910 | 5.200 | 4.910 | 5.100 | 5.100 | 77,500 |
| 2024-03-07 | 5.010 | 5.050 | 5.000 | 5.020 | 5.020 | 33,500 |
| 2024-03-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 500 |
| 2024-03-05 | 5.000 | 5.180 | 4.910 | 4.950 | 4.950 | 12,500 |
| 2024-03-04 | 5.380 | 5.400 | 4.920 | 4.990 | 4.990 | 52,000 |
| 2024-03-01 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 2,000 |
| 2024-02-29 | 5.240 | 5.690 | 5.050 | 5.050 | 5.050 | 23,500 |
| 2024-02-28 | 4.860 | 5.490 | 4.830 | 5.250 | 5.250 | 66,500 |
| 2024-02-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2024-02-26 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 54,500 |
| 2024-02-23 | 5.010 | 5.200 | 5.000 | 5.190 | 5.190 | 25,000 |
| 2024-02-22 | 5.100 | 5.150 | 5.100 | 5.100 | 5.100 | 4,500 |
| 2024-02-21 | 4.920 | 5.020 | 4.900 | 5.020 | 5.020 | 2,500 |
| 2024-02-20 | 4.750 | 4.850 | 4.750 | 4.850 | 4.850 | 2,000 |
| 2024-02-19 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 24,500 |
| 2024-02-16 | 4.900 | 5.000 | 4.650 | 4.990 | 4.990 | 449,500 |
| 2024-02-15 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 500 |
| 2024-02-14 | 5.100 | 5.100 | 4.910 | 5.000 | 5.000 | 70,000 |
| 2024-02-13 | 4.600 | 5.000 | 4.520 | 5.000 | 5.000 | 30,000 |
| 2024-02-12 | 4.760 | 5.000 | 4.750 | 4.950 | 4.950 | 83,500 |
| 2024-02-09 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 500 |
| 2024-02-07 | 5.020 | 5.100 | 5.020 | 5.100 | 5.100 | 4,000 |
| 2024-02-06 | 5.030 | 5.170 | 5.020 | 5.170 | 5.170 | 6,500 |
| 2024-02-02 | 5.000 | 5.170 | 5.000 | 5.160 | 5.160 | 8,000 |
| 2024-02-01 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,000 |
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.