Dawood Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-20 | 4.340 | 4.350 | 4.340 | 4.350 | 4.350 | 4,000 |
| 2023-07-19 | 4.100 | 4.390 | 4.100 | 4.390 | 4.390 | 13,500 |
| 2023-07-18 | 4.310 | 4.400 | 4.150 | 4.200 | 4.200 | 28,500 |
| 2023-07-17 | 4.110 | 4.480 | 4.110 | 4.480 | 4.480 | 1,500 |
| 2023-07-14 | 4.250 | 4.500 | 4.200 | 4.390 | 4.390 | 15,000 |
| 2023-07-13 | 4.300 | 4.690 | 4.250 | 4.500 | 4.500 | 151,500 |
| 2023-07-12 | 4.250 | 4.700 | 4.250 | 4.500 | 4.500 | 63,000 |
| 2023-07-11 | 3.850 | 4.800 | 3.850 | 4.480 | 4.480 | 93,500 |
| 2023-07-10 | 3.810 | 4.200 | 3.800 | 4.180 | 4.180 | 97,500 |
| 2023-07-07 | 4.190 | 4.190 | 4.000 | 4.170 | 4.170 | 5,000 |
| 2023-07-06 | 3.820 | 4.200 | 3.820 | 4.070 | 4.070 | 14,500 |
| 2023-07-05 | 4.000 | 4.150 | 3.980 | 4.150 | 4.150 | 20,000 |
| 2023-07-04 | 4.000 | 4.010 | 3.500 | 3.850 | 3.850 | 46,500 |
| 2023-07-03 | 4.200 | 4.440 | 4.130 | 4.150 | 4.150 | 69,000 |
| 2023-06-23 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 1,500 |
| 2023-06-22 | 4.100 | 4.120 | 4.100 | 4.120 | 4.120 | 2,000 |
| 2023-06-21 | 3.990 | 4.100 | 3.990 | 4.020 | 4.020 | 2,000 |
| 2023-06-20 | 3.700 | 4.000 | 3.660 | 4.000 | 4.000 | 34,500 |
| 2023-06-19 | 3.750 | 3.940 | 3.750 | 3.850 | 3.850 | 8,500 |
| 2023-06-16 | 3.800 | 3.980 | 3.750 | 3.800 | 3.800 | 18,500 |
| 2023-06-15 | 3.800 | 3.980 | 3.800 | 3.820 | 3.820 | 12,500 |
| 2023-06-14 | 3.970 | 3.970 | 3.850 | 3.950 | 3.950 | 16,500 |
| 2023-06-13 | 3.720 | 3.930 | 3.720 | 3.920 | 3.920 | 1,500 |
| 2023-06-12 | 3.760 | 3.930 | 3.760 | 3.930 | 3.930 | 1,000 |
| 2023-06-09 | 3.750 | 3.940 | 3.750 | 3.940 | 3.940 | 19,500 |
| 2023-06-08 | 3.800 | 3.950 | 3.800 | 3.930 | 3.930 | 17,500 |
| 2023-06-07 | 3.800 | 3.930 | 3.800 | 3.900 | 3.900 | 8,000 |
| 2023-06-06 | 3.850 | 3.950 | 3.850 | 3.950 | 3.950 | 1,000 |
| 2023-06-05 | 3.990 | 4.000 | 3.800 | 3.830 | 3.830 | 6,500 |
| 2023-06-02 | 3.820 | 3.960 | 3.800 | 3.950 | 3.950 | 20,500 |
| 2023-06-01 | 4.000 | 4.100 | 3.810 | 3.920 | 3.920 | 26,500 |
| 2023-05-30 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 11,000 |
| 2023-05-29 | 3.740 | 4.000 | 3.740 | 4.000 | 4.000 | 3,500 |
| 2023-05-26 | 3.990 | 4.100 | 3.940 | 3.960 | 3.960 | 43,500 |
| 2023-05-25 | 3.730 | 3.840 | 3.700 | 3.730 | 3.730 | 22,500 |
| 2023-05-24 | 4.000 | 4.000 | 3.800 | 3.850 | 3.850 | 6,500 |
| 2023-05-23 | 3.820 | 3.990 | 3.820 | 3.990 | 3.990 | 1,000 |
| 2023-05-22 | 3.900 | 4.100 | 3.900 | 4.010 | 4.010 | 2,500 |
| 2023-05-19 | 3.710 | 3.980 | 3.710 | 3.900 | 3.900 | 7,000 |
| 2023-05-18 | 4.000 | 4.000 | 3.800 | 3.970 | 3.970 | 5,000 |
| 2023-05-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2023-05-16 | 4.000 | 4.100 | 3.800 | 4.070 | 4.070 | 19,000 |
| 2023-05-12 | 4.180 | 4.180 | 3.900 | 4.100 | 4.100 | 1,500 |
| 2023-05-11 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 500 |
| 2023-05-10 | 3.860 | 4.150 | 3.860 | 4.050 | 4.050 | 2,000 |
| 2023-05-09 | 3.910 | 4.150 | 3.910 | 4.150 | 4.150 | 3,000 |
| 2023-05-08 | 4.100 | 4.200 | 3.950 | 4.180 | 4.180 | 4,500 |
| 2023-05-05 | 4.090 | 4.100 | 4.090 | 4.100 | 4.100 | 3,000 |
| 2023-05-04 | 4.100 | 4.100 | 4.080 | 4.100 | 4.100 | 4,000 |
| 2023-05-03 | 4.100 | 4.100 | 3.900 | 4.080 | 4.080 | 7,000 |
| 2023-04-28 | 4.100 | 4.100 | 3.860 | 4.080 | 4.080 | 6,000 |
| 2023-04-27 | 4.050 | 4.050 | 4.020 | 4.020 | 4.020 | 9,000 |
| 2023-04-26 | 4.000 | 4.020 | 4.000 | 4.010 | 4.010 | 9,500 |
| 2023-04-20 | 4.130 | 4.140 | 4.130 | 4.140 | 4.140 | 4,500 |
| 2023-04-19 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 500 |
| 2023-04-18 | 4.150 | 4.190 | 4.000 | 4.090 | 4.090 | 3,500 |
| 2023-04-17 | 4.010 | 4.060 | 3.990 | 4.060 | 4.060 | 16,000 |
| 2023-04-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,500 |
| 2023-04-12 | 4.000 | 4.020 | 3.950 | 4.000 | 4.000 | 23,500 |
| 2023-04-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 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.