Dawood Equities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	5.020	5.020	5.000	5.010	5.010	61,500
2023-10-24	5.120	5.150	5.000	5.000	5.000	63,500
2023-10-23	5.550	5.550	5.100	5.330	5.330	18,500
2023-10-20	5.300	5.550	5.150	5.210	5.210	104,500
2023-10-19	5.410	5.790	5.000	5.610	5.610	39,500
2023-10-18	5.400	5.800	5.400	5.450	5.450	14,500
2023-10-17	5.450	5.650	5.450	5.490	5.490	20,000
2023-10-16	5.600	5.830	5.500	5.640	5.640	73,000
2023-10-13	6.600	6.600	6.000	6.080	6.080	188,000
2023-10-12	5.650	6.490	5.020	6.480	6.480	471,500
2023-10-11	4.690	5.500	4.600	5.490	5.490	400,500
2023-10-09	4.490	4.740	4.490	4.500	4.500	9,500
2023-10-06	4.300	4.980	4.210	4.570	4.570	4,500
2023-10-05	4.210	4.600	4.200	4.500	4.500	12,000
2023-10-04	4.250	4.300	4.100	4.300	4.300	14,500
2023-10-03	4.410	4.410	4.200	4.370	4.370	31,000
2023-10-02	4.700	4.700	4.500	4.530	4.530	28,000
2023-09-28	4.830	4.830	4.830	4.830	4.830	2,500
2023-09-27	4.990	4.990	4.810	4.820	4.820	2,000
2023-09-26	4.900	4.900	4.900	4.900	4.900	500
2023-09-25	4.810	5.000	4.800	4.800	4.800	31,500
2023-09-21	4.610	4.900	4.610	4.900	4.900	1,000
2023-09-20	4.800	4.990	4.800	4.900	4.900	1,000
2023-09-19	4.700	4.700	4.700	4.700	4.700	2,000
2023-09-15	4.720	4.720	4.700	4.700	4.700	4,500
2023-09-14	4.750	4.850	4.750	4.820	4.820	29,000
2023-09-13	5.000	5.000	5.000	5.000	5.000	24,000
2023-09-12	4.750	4.990	4.750	4.990	4.990	1,000
2023-09-11	4.800	4.850	4.700	4.800	4.800	12,000
2023-09-07	4.800	4.990	4.800	4.980	4.980	3,000
2023-09-06	4.900	5.000	4.800	5.000	5.000	5,000
2023-09-04	4.980	5.600	4.950	4.950	4.950	233,000
2023-09-01	4.790	4.900	4.750	4.880	4.880	2,500
2023-08-31	4.710	5.000	4.450	4.750	4.750	75,500
2023-08-30	4.810	5.130	4.800	5.130	5.130	2,000
2023-08-28	4.910	5.100	4.900	5.100	5.100	7,000
2023-08-25	5.240	5.240	4.930	5.190	5.190	10,000
2023-08-24	4.890	5.350	4.890	5.350	5.350	75,500
2023-08-23	4.700	4.980	4.520	4.980	4.980	2,500
2023-08-22	4.900	4.900	4.760	4.820	4.820	7,500
2023-08-21	4.980	5.000	4.980	5.000	5.000	29,000
2023-08-18	4.800	4.990	4.800	4.990	4.990	22,000
2023-08-17	5.010	5.010	4.900	5.000	5.000	17,000
2023-08-16	5.150	5.250	4.810	5.000	5.000	98,000
2023-08-15	4.710	5.820	4.700	5.330	5.330	565,500
2023-08-11	4.810	4.850	4.810	4.820	4.820	1,500
2023-08-10	4.720	4.850	4.720	4.800	4.800	91,000
2023-08-09	4.710	4.970	4.560	4.920	4.920	113,500
2023-08-08	4.850	4.850	4.700	4.730	4.730	103,500
2023-08-07	5.350	5.390	4.800	4.900	4.900	92,500
2023-08-04	5.300	5.400	5.100	5.130	5.130	73,500
2023-08-03	5.350	5.800	5.330	5.340	5.340	479,500
2023-08-02	4.290	5.330	4.290	5.190	5.190	1,147,500
2023-08-01	4.260	4.330	4.260	4.330	4.330	3,000
2023-07-31	4.000	4.260	4.000	4.260	4.260	1,000
2023-07-27	3.910	4.300	3.910	4.210	4.210	7,000
2023-07-26	4.280	4.280	4.200	4.200	4.200	5,000
2023-07-25	4.190	4.190	4.190	4.190	4.190	2,000
2023-07-24	3.810	4.190	3.510	4.190	4.190	9,000
2023-07-21	4.080	4.390	4.050	4.100	4.100	20,500

← NewerPage 13 of 20 · 1,194 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.