Dawood Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 7.800 | 7.870 | 7.220 | 7.330 | 7.330 | 163,000 |
| 2022-07-13 | 7.700 | 7.980 | 7.500 | 7.700 | 7.700 | 53,500 |
| 2022-07-07 | 6.700 | 7.800 | 6.510 | 7.680 | 7.680 | 727,000 |
| 2022-07-06 | 7.100 | 7.100 | 6.550 | 6.810 | 6.810 | 71,500 |
| 2022-07-05 | 7.400 | 7.500 | 6.720 | 6.890 | 6.890 | 329,500 |
| 2022-07-04 | 7.200 | 7.960 | 6.060 | 7.510 | 7.510 | 1,100,500 |
| 2022-07-01 | 6.750 | 7.000 | 6.400 | 6.960 | 6.960 | 103,500 |
| 2022-06-30 | 6.880 | 6.880 | 6.500 | 6.700 | 6.700 | 35,500 |
| 2022-06-29 | 7.000 | 7.100 | 6.800 | 6.810 | 6.810 | 32,000 |
| 2022-06-28 | 6.990 | 7.240 | 6.400 | 7.050 | 7.050 | 180,000 |
| 2022-06-27 | 7.210 | 7.250 | 6.750 | 6.820 | 6.820 | 284,500 |
| 2022-06-24 | 6.490 | 7.200 | 6.300 | 7.200 | 7.200 | 1,768,000 |
| 2022-06-23 | 5.200 | 6.200 | 5.140 | 6.200 | 6.200 | 523,500 |
| 2022-06-22 | 5.000 | 5.350 | 5.000 | 5.200 | 5.200 | 473,000 |
| 2022-06-21 | 5.050 | 5.050 | 4.790 | 4.900 | 4.900 | 38,500 |
| 2022-06-20 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 35,500 |
| 2022-06-17 | 5.000 | 5.090 | 4.870 | 4.890 | 4.890 | 19,500 |
| 2022-06-16 | 4.870 | 5.100 | 4.840 | 4.940 | 4.940 | 8,500 |
| 2022-06-15 | 4.920 | 5.100 | 4.920 | 5.100 | 5.100 | 13,000 |
| 2022-06-14 | 4.990 | 4.990 | 4.920 | 4.920 | 4.920 | 11,000 |
| 2022-06-13 | 5.000 | 5.000 | 4.980 | 4.990 | 4.990 | 15,000 |
| 2022-06-10 | 5.250 | 5.330 | 5.190 | 5.200 | 5.200 | 13,500 |
| 2022-06-09 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 4,000 |
| 2022-06-08 | 5.050 | 5.260 | 5.050 | 5.260 | 5.260 | 4,500 |
| 2022-06-07 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 5,000 |
| 2022-06-06 | 5.250 | 5.480 | 5.250 | 5.250 | 5.250 | 38,500 |
| 2022-06-03 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 18,000 |
| 2022-06-02 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 310,000 |
| 2022-06-01 | 5.000 | 5.290 | 5.000 | 5.100 | 5.100 | 47,000 |
| 2022-05-31 | 4.940 | 5.190 | 4.900 | 5.190 | 5.190 | 8,000 |
| 2022-05-30 | 5.300 | 5.300 | 5.000 | 5.280 | 5.280 | 8,500 |
| 2022-05-27 | 5.190 | 5.250 | 5.100 | 5.200 | 5.200 | 45,500 |
| 2022-05-26 | 5.100 | 5.100 | 4.950 | 4.950 | 4.950 | 13,500 |
| 2022-05-25 | 4.620 | 4.940 | 4.610 | 4.920 | 4.920 | 3,000 |
| 2022-05-24 | 4.980 | 5.000 | 4.750 | 4.790 | 4.790 | 24,500 |
| 2022-05-23 | 4.990 | 5.000 | 4.750 | 4.820 | 4.820 | 14,500 |
| 2022-05-20 | 5.000 | 5.080 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2022-05-19 | 4.980 | 5.080 | 4.980 | 5.080 | 5.080 | 14,000 |
| 2022-05-18 | 4.990 | 5.000 | 4.980 | 5.000 | 5.000 | 19,000 |
| 2022-05-17 | 4.620 | 4.890 | 4.620 | 4.870 | 4.870 | 8,000 |
| 2022-05-16 | 4.510 | 5.150 | 4.400 | 4.880 | 4.880 | 10,000 |
| 2022-05-13 | 5.000 | 5.000 | 4.990 | 5.000 | 5.000 | 12,500 |
| 2022-05-12 | 4.980 | 5.000 | 4.650 | 4.790 | 4.790 | 88,000 |
| 2022-05-11 | 5.340 | 5.350 | 4.500 | 4.920 | 4.920 | 102,500 |
| 2022-05-10 | 5.550 | 5.550 | 5.200 | 5.270 | 5.270 | 23,000 |
| 2022-05-09 | 5.410 | 5.410 | 5.330 | 5.360 | 5.360 | 11,000 |
| 2022-05-06 | 5.600 | 5.850 | 5.500 | 5.650 | 5.650 | 20,000 |
| 2022-04-28 | 5.650 | 5.780 | 5.610 | 5.780 | 5.780 | 3,500 |
| 2022-04-27 | 5.940 | 5.940 | 5.720 | 5.760 | 5.760 | 39,500 |
| 2022-04-26 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 23,500 |
| 2022-04-25 | 5.900 | 5.990 | 5.720 | 5.790 | 5.790 | 45,000 |
| 2022-04-22 | 5.750 | 5.800 | 5.740 | 5.760 | 5.760 | 16,500 |
| 2022-04-21 | 5.560 | 5.740 | 5.500 | 5.680 | 5.680 | 38,000 |
| 2022-04-20 | 5.900 | 5.900 | 5.400 | 5.560 | 5.560 | 435,000 |
| 2022-04-19 | 6.600 | 6.740 | 5.920 | 5.970 | 5.970 | 638,000 |
| 2022-04-15 | 6.700 | 7.100 | 6.250 | 6.920 | 6.920 | 103,500 |
| 2022-04-14 | 6.790 | 6.800 | 6.790 | 6.800 | 6.800 | 13,000 |
| 2022-04-13 | 6.650 | 6.880 | 6.610 | 6.650 | 6.650 | 42,500 |
| 2022-04-12 | 7.340 | 7.340 | 6.650 | 6.700 | 6.700 | 451,000 |
| 2022-04-11 | 6.300 | 7.080 | 6.100 | 7.050 | 7.050 | 1,768,000 |
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.