Dawood Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 500 |
| 2022-10-07 | 5.770 | 5.800 | 5.770 | 5.800 | 5.800 | 5,500 |
| 2022-10-06 | 5.520 | 5.750 | 5.520 | 5.750 | 5.750 | 184,000 |
| 2022-10-05 | 5.580 | 5.700 | 5.580 | 5.700 | 5.700 | 13,000 |
| 2022-10-04 | 5.700 | 5.700 | 5.450 | 5.650 | 5.650 | 14,500 |
| 2022-10-03 | 5.690 | 5.700 | 5.560 | 5.560 | 5.560 | 14,500 |
| 2022-09-30 | 5.510 | 5.730 | 5.500 | 5.730 | 5.730 | 4,000 |
| 2022-09-29 | 5.650 | 5.960 | 5.500 | 5.560 | 5.560 | 36,500 |
| 2022-09-28 | 5.950 | 5.990 | 5.810 | 5.840 | 5.840 | 17,000 |
| 2022-09-27 | 6.000 | 6.000 | 5.760 | 5.960 | 5.960 | 15,500 |
| 2022-09-26 | 5.950 | 5.950 | 5.670 | 5.940 | 5.940 | 3,000 |
| 2022-09-23 | 5.940 | 5.940 | 5.700 | 5.850 | 5.850 | 2,500 |
| 2022-09-22 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 4,000 |
| 2022-09-21 | 5.560 | 5.900 | 5.560 | 5.760 | 5.760 | 10,500 |
| 2022-09-20 | 5.950 | 5.950 | 5.600 | 5.700 | 5.700 | 36,500 |
| 2022-09-19 | 5.900 | 5.900 | 5.750 | 5.750 | 5.750 | 3,500 |
| 2022-09-16 | 5.900 | 5.900 | 5.650 | 5.730 | 5.730 | 14,000 |
| 2022-09-15 | 5.850 | 6.150 | 5.750 | 5.950 | 5.950 | 17,500 |
| 2022-09-14 | 6.050 | 6.050 | 6.000 | 6.050 | 6.050 | 6,500 |
| 2022-09-13 | 5.850 | 6.030 | 5.850 | 6.030 | 6.030 | 14,500 |
| 2022-09-12 | 5.860 | 5.970 | 5.860 | 5.900 | 5.900 | 10,000 |
| 2022-09-09 | 6.000 | 6.100 | 5.900 | 6.030 | 6.030 | 45,000 |
| 2022-09-08 | 6.000 | 6.050 | 5.900 | 6.050 | 6.050 | 2,500 |
| 2022-09-07 | 6.100 | 6.100 | 6.000 | 6.010 | 6.010 | 14,500 |
| 2022-09-06 | 5.790 | 6.080 | 5.790 | 6.070 | 6.070 | 34,500 |
| 2022-09-05 | 6.550 | 6.570 | 5.700 | 5.940 | 5.940 | 160,000 |
| 2022-09-02 | 6.500 | 6.900 | 6.500 | 6.620 | 6.620 | 78,000 |
| 2022-09-01 | 7.000 | 7.000 | 6.600 | 6.610 | 6.610 | 33,000 |
| 2022-08-31 | 6.600 | 6.990 | 6.600 | 6.620 | 6.620 | 27,000 |
| 2022-08-30 | 7.200 | 7.200 | 6.810 | 6.810 | 6.810 | 8,000 |
| 2022-08-29 | 6.600 | 6.770 | 6.600 | 6.770 | 6.770 | 50,500 |
| 2022-08-26 | 7.580 | 7.580 | 6.800 | 6.940 | 6.940 | 52,500 |
| 2022-08-25 | 6.750 | 6.800 | 6.750 | 6.750 | 6.750 | 8,500 |
| 2022-08-24 | 6.900 | 6.910 | 6.800 | 6.900 | 6.900 | 42,500 |
| 2022-08-23 | 6.800 | 7.090 | 6.800 | 6.900 | 6.900 | 40,000 |
| 2022-08-22 | 6.820 | 7.080 | 6.810 | 6.890 | 6.890 | 14,000 |
| 2022-08-19 | 7.050 | 7.150 | 6.970 | 6.970 | 6.970 | 33,000 |
| 2022-08-18 | 7.230 | 7.240 | 7.110 | 7.170 | 7.170 | 15,000 |
| 2022-08-17 | 7.150 | 7.300 | 7.100 | 7.180 | 7.180 | 65,000 |
| 2022-08-16 | 7.590 | 7.650 | 7.350 | 7.380 | 7.380 | 161,500 |
| 2022-08-15 | 6.890 | 7.800 | 6.890 | 7.480 | 7.480 | 475,000 |
| 2022-08-12 | 6.390 | 7.240 | 6.260 | 6.850 | 6.850 | 183,000 |
| 2022-08-11 | 6.400 | 6.450 | 6.250 | 6.270 | 6.270 | 17,500 |
| 2022-08-10 | 6.500 | 6.510 | 6.250 | 6.310 | 6.310 | 128,000 |
| 2022-08-05 | 6.330 | 6.520 | 6.260 | 6.420 | 6.420 | 72,000 |
| 2022-08-04 | 6.500 | 6.600 | 6.350 | 6.420 | 6.420 | 60,500 |
| 2022-08-03 | 6.080 | 6.550 | 6.080 | 6.510 | 6.510 | 230,000 |
| 2022-08-02 | 5.700 | 6.190 | 5.600 | 5.860 | 5.860 | 173,000 |
| 2022-08-01 | 5.880 | 5.880 | 5.750 | 5.760 | 5.760 | 7,000 |
| 2022-07-29 | 5.800 | 6.050 | 5.760 | 5.900 | 5.900 | 35,000 |
| 2022-07-28 | 5.860 | 6.100 | 5.750 | 5.970 | 5.970 | 221,000 |
| 2022-07-27 | 6.100 | 6.100 | 5.840 | 5.900 | 5.900 | 124,000 |
| 2022-07-26 | 6.050 | 6.550 | 5.850 | 5.910 | 5.910 | 133,500 |
| 2022-07-25 | 6.440 | 6.440 | 5.900 | 6.030 | 6.030 | 119,000 |
| 2022-07-22 | 6.250 | 6.500 | 6.150 | 6.310 | 6.310 | 194,500 |
| 2022-07-21 | 7.220 | 7.220 | 6.310 | 6.420 | 6.420 | 111,500 |
| 2022-07-20 | 7.450 | 7.450 | 7.160 | 7.220 | 7.220 | 78,000 |
| 2022-07-19 | 8.190 | 8.190 | 7.110 | 7.500 | 7.500 | 58,000 |
| 2022-07-18 | 7.700 | 8.100 | 7.450 | 7.700 | 7.700 | 135,000 |
| 2022-07-15 | 7.500 | 8.330 | 7.250 | 7.740 | 7.740 | 412,000 |
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.