Dawood Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 5.110 | 5.110 | 4.530 | 4.870 | 4.870 | 76,500 |
| 2024-01-29 | 5.500 | 5.500 | 5.000 | 5.070 | 5.070 | 33,500 |
| 2024-01-26 | 5.520 | 5.600 | 5.030 | 5.500 | 5.500 | 170,000 |
| 2024-01-23 | 5.530 | 5.600 | 5.500 | 5.600 | 5.600 | 31,500 |
| 2024-01-18 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 30,000 |
| 2024-01-17 | 5.710 | 5.710 | 5.700 | 5.700 | 5.700 | 1,500 |
| 2024-01-16 | 5.900 | 5.970 | 5.800 | 5.960 | 5.960 | 13,500 |
| 2024-01-15 | 6.060 | 6.060 | 6.000 | 6.000 | 6.000 | 57,000 |
| 2024-01-12 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 500 |
| 2024-01-11 | 6.010 | 6.100 | 6.010 | 6.100 | 6.100 | 1,500 |
| 2024-01-10 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 5,500 |
| 2024-01-08 | 6.060 | 6.060 | 6.050 | 6.050 | 6.050 | 1,000 |
| 2024-01-05 | 6.130 | 6.130 | 6.000 | 6.000 | 6.000 | 19,000 |
| 2024-01-04 | 6.210 | 6.300 | 6.200 | 6.200 | 6.200 | 13,500 |
| 2024-01-02 | 6.170 | 6.220 | 6.170 | 6.220 | 6.220 | 1,000 |
| 2024-01-01 | 6.500 | 6.600 | 6.500 | 6.510 | 6.510 | 46,000 |
| 2023-12-28 | 6.000 | 6.400 | 6.000 | 6.400 | 6.400 | 9,000 |
| 2023-12-27 | 6.000 | 6.350 | 6.000 | 6.350 | 6.350 | 25,000 |
| 2023-12-26 | 5.820 | 6.000 | 5.820 | 5.900 | 5.900 | 9,500 |
| 2023-12-21 | 6.190 | 6.300 | 6.010 | 6.300 | 6.300 | 6,000 |
| 2023-12-20 | 5.920 | 6.100 | 5.600 | 5.870 | 5.870 | 32,000 |
| 2023-12-19 | 6.520 | 6.700 | 6.000 | 6.100 | 6.100 | 135,000 |
| 2023-12-18 | 6.700 | 7.280 | 6.700 | 7.000 | 7.000 | 115,000 |
| 2023-12-15 | 6.650 | 7.300 | 6.650 | 6.810 | 6.810 | 214,000 |
| 2023-12-14 | 6.310 | 6.600 | 6.310 | 6.600 | 6.600 | 81,500 |
| 2023-12-13 | 7.200 | 7.400 | 6.230 | 6.480 | 6.480 | 249,500 |
| 2023-12-12 | 6.800 | 7.200 | 6.800 | 6.950 | 6.950 | 65,000 |
| 2023-12-11 | 6.820 | 6.820 | 6.720 | 6.720 | 6.720 | 28,500 |
| 2023-12-08 | 7.030 | 7.300 | 6.710 | 6.820 | 6.820 | 82,000 |
| 2023-12-07 | 6.400 | 7.150 | 6.400 | 6.890 | 6.890 | 563,000 |
| 2023-12-06 | 5.900 | 6.300 | 5.820 | 6.300 | 6.300 | 136,000 |
| 2023-12-05 | 6.030 | 6.060 | 6.000 | 6.000 | 6.000 | 14,000 |
| 2023-12-04 | 6.000 | 6.350 | 6.000 | 6.180 | 6.180 | 117,000 |
| 2023-12-01 | 6.000 | 6.380 | 6.000 | 6.040 | 6.040 | 60,000 |
| 2023-11-30 | 5.970 | 5.990 | 5.910 | 5.990 | 5.990 | 11,000 |
| 2023-11-29 | 5.950 | 6.150 | 5.800 | 5.950 | 5.950 | 97,000 |
| 2023-11-28 | 5.820 | 6.040 | 5.820 | 5.970 | 5.970 | 19,500 |
| 2023-11-27 | 6.070 | 6.080 | 6.050 | 6.060 | 6.060 | 7,000 |
| 2023-11-24 | 6.000 | 6.000 | 5.660 | 6.000 | 6.000 | 21,500 |
| 2023-11-23 | 5.900 | 6.000 | 5.870 | 5.910 | 5.910 | 42,500 |
| 2023-11-22 | 5.950 | 6.000 | 5.850 | 6.000 | 6.000 | 91,500 |
| 2023-11-21 | 5.830 | 6.100 | 5.610 | 6.000 | 6.000 | 61,500 |
| 2023-11-20 | 6.150 | 6.250 | 5.820 | 6.090 | 6.090 | 11,000 |
| 2023-11-17 | 5.920 | 6.100 | 5.900 | 5.970 | 5.970 | 6,500 |
| 2023-11-16 | 6.290 | 6.480 | 6.100 | 6.150 | 6.150 | 38,500 |
| 2023-11-15 | 6.700 | 6.700 | 6.000 | 6.140 | 6.140 | 74,500 |
| 2023-11-14 | 5.500 | 6.680 | 5.500 | 6.520 | 6.520 | 426,500 |
| 2023-11-13 | 5.150 | 5.700 | 5.150 | 5.700 | 5.700 | 38,000 |
| 2023-11-10 | 5.500 | 5.690 | 5.500 | 5.620 | 5.620 | 54,000 |
| 2023-11-08 | 5.000 | 5.350 | 5.000 | 5.350 | 5.350 | 10,000 |
| 2023-11-07 | 5.430 | 5.430 | 5.110 | 5.110 | 5.110 | 6,000 |
| 2023-11-06 | 5.480 | 5.480 | 5.060 | 5.110 | 5.110 | 39,500 |
| 2023-11-03 | 5.240 | 5.580 | 5.070 | 5.250 | 5.250 | 36,000 |
| 2023-11-02 | 4.950 | 5.550 | 4.950 | 5.460 | 5.460 | 63,000 |
| 2023-11-01 | 5.000 | 5.000 | 4.830 | 5.000 | 5.000 | 9,500 |
| 2023-10-31 | 5.000 | 5.050 | 4.900 | 5.050 | 5.050 | 19,000 |
| 2023-10-30 | 4.750 | 4.950 | 4.750 | 4.950 | 4.950 | 4,000 |
| 2023-10-27 | 4.850 | 4.850 | 4.700 | 4.750 | 4.750 | 44,000 |
| 2023-10-26 | 5.020 | 5.100 | 4.900 | 4.910 | 4.910 | 13,500 |
| 2023-10-25 | 5.020 | 5.020 | 5.000 | 5.010 | 5.010 | 61,500 |
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.