Dawood Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-06 | 3.990 | 4.090 | 3.990 | 4.000 | 4.000 | 12,500 |
| 2023-04-05 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 500 |
| 2023-04-04 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 500 |
| 2023-03-31 | 3.850 | 3.980 | 3.850 | 3.920 | 3.920 | 1,000 |
| 2023-03-30 | 3.850 | 4.050 | 3.830 | 4.050 | 4.050 | 1,500 |
| 2023-03-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 18,000 |
| 2023-03-28 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 500 |
| 2023-03-27 | 3.900 | 3.950 | 3.900 | 3.910 | 3.910 | 30,000 |
| 2023-03-24 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 500 |
| 2023-03-22 | 3.900 | 3.900 | 3.810 | 3.850 | 3.850 | 13,000 |
| 2023-03-21 | 4.020 | 4.130 | 4.020 | 4.130 | 4.130 | 2,000 |
| 2023-03-20 | 4.000 | 4.090 | 4.000 | 4.020 | 4.020 | 12,500 |
| 2023-03-17 | 4.150 | 4.190 | 4.050 | 4.050 | 4.050 | 5,000 |
| 2023-03-16 | 4.180 | 4.190 | 4.150 | 4.190 | 4.190 | 2,500 |
| 2023-03-15 | 4.090 | 4.140 | 4.050 | 4.140 | 4.140 | 3,000 |
| 2023-03-14 | 4.190 | 4.190 | 3.850 | 4.040 | 4.040 | 15,000 |
| 2023-03-13 | 4.340 | 4.340 | 4.000 | 4.030 | 4.030 | 26,000 |
| 2023-03-10 | 4.100 | 4.380 | 4.100 | 4.340 | 4.340 | 56,000 |
| 2023-03-09 | 3.870 | 4.130 | 3.240 | 3.980 | 3.980 | 407,500 |
| 2023-03-08 | 4.350 | 4.500 | 4.000 | 4.130 | 4.130 | 75,000 |
| 2023-03-07 | 5.020 | 5.200 | 4.200 | 4.260 | 4.260 | 887,000 |
| 2023-03-06 | 5.190 | 5.200 | 5.190 | 5.200 | 5.200 | 2,500 |
| 2023-03-03 | 5.010 | 5.010 | 4.900 | 4.900 | 4.900 | 6,000 |
| 2023-03-02 | 5.200 | 5.200 | 5.070 | 5.090 | 5.090 | 5,000 |
| 2023-03-01 | 5.600 | 5.600 | 5.010 | 5.080 | 5.080 | 805,500 |
| 2023-02-28 | 5.880 | 5.880 | 5.600 | 5.600 | 5.600 | 2,000 |
| 2023-02-27 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 1,500 |
| 2023-02-23 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 1,000 |
| 2023-02-22 | 5.950 | 5.950 | 5.940 | 5.940 | 5.940 | 45,000 |
| 2023-02-21 | 5.960 | 6.090 | 5.750 | 5.950 | 5.950 | 13,500 |
| 2023-02-20 | 5.700 | 5.870 | 5.640 | 5.870 | 5.870 | 201,500 |
| 2023-02-17 | 5.600 | 5.900 | 5.600 | 5.800 | 5.800 | 3,000 |
| 2023-02-16 | 5.990 | 5.990 | 5.230 | 5.890 | 5.890 | 27,000 |
| 2023-02-15 | 5.990 | 5.990 | 5.730 | 5.890 | 5.890 | 8,000 |
| 2023-02-14 | 5.990 | 6.000 | 5.760 | 5.760 | 5.760 | 6,000 |
| 2023-02-13 | 5.630 | 5.940 | 5.630 | 5.930 | 5.930 | 4,500 |
| 2023-02-10 | 5.610 | 5.830 | 5.610 | 5.830 | 5.830 | 10,500 |
| 2023-02-09 | 5.990 | 6.050 | 5.820 | 5.860 | 5.860 | 10,500 |
| 2023-02-08 | 5.710 | 6.250 | 5.710 | 5.920 | 5.920 | 17,500 |
| 2023-02-07 | 6.060 | 6.060 | 5.710 | 5.790 | 5.790 | 19,000 |
| 2023-02-06 | 5.980 | 6.700 | 5.930 | 5.970 | 5.970 | 66,000 |
| 2023-02-03 | 5.980 | 6.200 | 5.510 | 6.020 | 6.020 | 41,000 |
| 2023-02-02 | 5.600 | 5.740 | 5.600 | 5.720 | 5.720 | 1,500 |
| 2023-02-01 | 5.910 | 6.090 | 5.700 | 5.740 | 5.740 | 11,500 |
| 2023-01-31 | 5.750 | 6.000 | 5.510 | 5.920 | 5.920 | 12,500 |
| 2023-01-30 | 5.740 | 6.190 | 5.200 | 5.650 | 5.650 | 36,000 |
| 2023-01-27 | 5.850 | 5.850 | 5.040 | 5.200 | 5.200 | 19,000 |
| 2023-01-26 | 5.990 | 6.250 | 5.030 | 5.560 | 5.560 | 171,500 |
| 2023-01-25 | 5.800 | 6.400 | 5.400 | 5.810 | 5.810 | 153,500 |
| 2023-01-23 | 5.100 | 5.400 | 5.100 | 5.400 | 5.400 | 1,000 |
| 2023-01-20 | 5.590 | 5.600 | 5.250 | 5.250 | 5.250 | 7,000 |
| 2023-01-19 | 5.380 | 5.590 | 5.380 | 5.490 | 5.490 | 33,000 |
| 2023-01-18 | 5.010 | 5.100 | 4.950 | 5.100 | 5.100 | 11,000 |
| 2023-01-17 | 5.560 | 5.560 | 5.090 | 5.120 | 5.120 | 75,500 |
| 2023-01-16 | 6.150 | 6.150 | 5.530 | 6.090 | 6.090 | 2,500 |
| 2023-01-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2023-01-12 | 6.250 | 6.250 | 5.470 | 6.000 | 6.000 | 59,000 |
| 2023-01-11 | 5.770 | 6.110 | 5.600 | 5.950 | 5.950 | 41,000 |
| 2023-01-10 | 5.500 | 5.780 | 5.300 | 5.730 | 5.730 | 51,000 |
| 2023-01-09 | 5.790 | 5.980 | 5.300 | 5.300 | 5.300 | 12,500 |
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.