Dawood Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 2,000 |
| 2023-01-05 | 5.480 | 5.650 | 5.300 | 5.580 | 5.580 | 12,500 |
| 2023-01-04 | 5.010 | 5.930 | 5.010 | 5.450 | 5.450 | 65,500 |
| 2023-01-03 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 1,000 |
| 2023-01-02 | 5.210 | 5.380 | 5.000 | 5.140 | 5.140 | 19,500 |
| 2022-12-30 | 4.900 | 5.500 | 4.900 | 5.210 | 5.210 | 28,000 |
| 2022-12-29 | 4.980 | 4.980 | 4.930 | 4.960 | 4.960 | 6,000 |
| 2022-12-28 | 5.030 | 5.030 | 4.500 | 4.740 | 4.740 | 78,000 |
| 2022-12-27 | 5.200 | 5.350 | 5.160 | 5.160 | 5.160 | 72,500 |
| 2022-12-26 | 5.880 | 5.940 | 5.500 | 5.820 | 5.820 | 60,000 |
| 2022-12-23 | 5.000 | 5.880 | 4.900 | 5.580 | 5.580 | 68,000 |
| 2022-12-22 | 5.130 | 5.130 | 4.900 | 4.900 | 4.900 | 5,500 |
| 2022-12-21 | 5.200 | 5.200 | 4.750 | 4.750 | 4.750 | 13,500 |
| 2022-12-20 | 4.900 | 5.000 | 4.870 | 4.970 | 4.970 | 16,500 |
| 2022-12-19 | 5.250 | 5.390 | 5.000 | 5.390 | 5.390 | 20,500 |
| 2022-12-16 | 5.050 | 5.300 | 5.050 | 5.280 | 5.280 | 25,500 |
| 2022-12-15 | 5.500 | 5.500 | 5.160 | 5.230 | 5.230 | 3,000 |
| 2022-12-13 | 5.250 | 5.400 | 5.250 | 5.400 | 5.400 | 1,500 |
| 2022-12-12 | 5.200 | 5.480 | 5.200 | 5.400 | 5.400 | 14,500 |
| 2022-12-09 | 5.500 | 5.500 | 5.360 | 5.440 | 5.440 | 2,500 |
| 2022-12-08 | 5.850 | 5.850 | 5.310 | 5.480 | 5.480 | 10,000 |
| 2022-12-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,500 |
| 2022-12-06 | 5.250 | 5.500 | 5.200 | 5.400 | 5.400 | 4,000 |
| 2022-12-05 | 5.500 | 5.500 | 5.300 | 5.320 | 5.320 | 6,500 |
| 2022-12-02 | 5.500 | 5.630 | 5.260 | 5.620 | 5.620 | 23,000 |
| 2022-12-01 | 5.600 | 5.600 | 5.350 | 5.440 | 5.440 | 16,000 |
| 2022-11-29 | 5.370 | 5.690 | 5.370 | 5.690 | 5.690 | 7,000 |
| 2022-11-28 | 5.800 | 5.840 | 5.670 | 5.680 | 5.680 | 7,000 |
| 2022-11-25 | 5.510 | 5.850 | 5.500 | 5.730 | 5.730 | 70,500 |
| 2022-11-24 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 13,000 |
| 2022-11-23 | 5.980 | 5.990 | 5.600 | 5.610 | 5.610 | 12,000 |
| 2022-11-22 | 5.830 | 5.830 | 5.600 | 5.640 | 5.640 | 3,500 |
| 2022-11-21 | 5.600 | 5.840 | 5.600 | 5.840 | 5.840 | 6,000 |
| 2022-11-18 | 5.900 | 5.900 | 5.600 | 5.750 | 5.750 | 9,000 |
| 2022-11-17 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 2,000 |
| 2022-11-16 | 5.990 | 5.990 | 5.710 | 5.760 | 5.760 | 15,500 |
| 2022-11-15 | 6.000 | 6.140 | 5.750 | 5.880 | 5.880 | 123,000 |
| 2022-11-14 | 5.510 | 5.950 | 5.500 | 5.720 | 5.720 | 85,000 |
| 2022-11-11 | 6.310 | 6.310 | 5.850 | 5.850 | 5.850 | 26,500 |
| 2022-11-10 | 5.590 | 6.360 | 5.590 | 6.220 | 6.220 | 368,000 |
| 2022-11-08 | 5.650 | 5.650 | 5.300 | 5.360 | 5.360 | 19,000 |
| 2022-11-07 | 5.360 | 5.360 | 5.350 | 5.350 | 5.350 | 8,500 |
| 2022-11-04 | 5.300 | 5.350 | 5.300 | 5.340 | 5.340 | 10,000 |
| 2022-11-03 | 5.300 | 5.650 | 5.300 | 5.600 | 5.600 | 51,500 |
| 2022-11-02 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 500 |
| 2022-11-01 | 5.300 | 5.490 | 5.300 | 5.490 | 5.490 | 8,500 |
| 2022-10-31 | 5.500 | 5.500 | 5.300 | 5.300 | 5.300 | 6,000 |
| 2022-10-28 | 5.100 | 5.400 | 5.000 | 5.380 | 5.380 | 12,000 |
| 2022-10-27 | 5.780 | 5.780 | 5.010 | 5.250 | 5.250 | 85,500 |
| 2022-10-26 | 5.520 | 5.950 | 5.400 | 5.800 | 5.800 | 21,000 |
| 2022-10-24 | 6.100 | 6.100 | 5.950 | 5.950 | 5.950 | 3,500 |
| 2022-10-21 | 5.900 | 6.000 | 5.880 | 5.990 | 5.990 | 64,500 |
| 2022-10-20 | 6.200 | 6.410 | 6.000 | 6.010 | 6.010 | 79,500 |
| 2022-10-19 | 6.300 | 6.700 | 6.300 | 6.600 | 6.600 | 395,500 |
| 2022-10-18 | 5.550 | 6.350 | 5.550 | 6.270 | 6.270 | 659,000 |
| 2022-10-17 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 50,500 |
| 2022-10-14 | 5.600 | 5.620 | 5.550 | 5.570 | 5.570 | 6,500 |
| 2022-10-13 | 5.250 | 5.500 | 5.250 | 5.500 | 5.500 | 8,000 |
| 2022-10-12 | 5.550 | 5.580 | 5.510 | 5.550 | 5.550 | 15,500 |
| 2022-10-11 | 5.790 | 5.800 | 5.520 | 5.520 | 5.520 | 12,000 |
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.