Dawood Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 6.100 | 6.230 | 6.000 | 6.080 | 6.080 | 6,000 |
| 2022-04-07 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 1,000 |
| 2022-04-06 | 6.010 | 6.010 | 5.910 | 6.000 | 6.000 | 21,500 |
| 2022-04-04 | 5.980 | 5.990 | 5.970 | 5.990 | 5.990 | 3,000 |
| 2022-04-01 | 5.930 | 6.150 | 5.930 | 6.110 | 6.110 | 33,000 |
| 2022-03-31 | 5.910 | 6.240 | 5.900 | 6.170 | 6.170 | 45,000 |
| 2022-03-30 | 6.100 | 6.140 | 5.860 | 5.990 | 5.990 | 376,500 |
| 2022-03-29 | 5.950 | 6.150 | 5.870 | 5.980 | 5.980 | 207,000 |
| 2022-03-28 | 5.700 | 5.940 | 5.700 | 5.860 | 5.860 | 37,500 |
| 2022-03-25 | 5.600 | 5.880 | 5.500 | 5.710 | 5.710 | 120,500 |
| 2022-03-24 | 5.550 | 5.600 | 5.500 | 5.580 | 5.580 | 19,000 |
| 2022-03-22 | 5.500 | 5.750 | 5.500 | 5.750 | 5.750 | 11,500 |
| 2022-03-21 | 5.500 | 5.700 | 5.500 | 5.690 | 5.690 | 12,000 |
| 2022-03-18 | 5.330 | 5.740 | 5.260 | 5.530 | 5.530 | 51,000 |
| 2022-03-17 | 6.210 | 6.210 | 5.490 | 5.630 | 5.630 | 571,000 |
| 2022-03-16 | 6.240 | 7.130 | 6.200 | 6.310 | 6.310 | 1,140,000 |
| 2022-03-15 | 6.600 | 6.680 | 5.620 | 6.130 | 6.130 | 158,500 |
| 2022-03-14 | 5.800 | 6.550 | 5.800 | 6.460 | 6.460 | 97,500 |
| 2022-03-11 | 6.000 | 6.000 | 5.750 | 5.960 | 5.960 | 33,500 |
| 2022-03-10 | 6.300 | 6.330 | 6.000 | 6.000 | 6.000 | 37,000 |
| 2022-03-09 | 6.110 | 6.110 | 5.960 | 5.960 | 5.960 | 8,000 |
| 2022-03-08 | 6.290 | 6.350 | 6.250 | 6.250 | 6.250 | 18,000 |
| 2022-03-07 | 6.500 | 6.500 | 6.010 | 6.260 | 6.260 | 112,000 |
| 2022-03-04 | 6.660 | 6.710 | 6.650 | 6.710 | 6.710 | 21,500 |
| 2022-03-03 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 500 |
| 2022-03-02 | 6.930 | 6.960 | 6.930 | 6.930 | 6.930 | 20,000 |
| 2022-03-01 | 6.990 | 7.390 | 6.940 | 7.160 | 7.160 | 62,000 |
| 2022-02-28 | 7.090 | 7.090 | 6.520 | 6.750 | 6.750 | 34,000 |
| 2022-02-25 | 6.560 | 7.000 | 6.550 | 7.000 | 7.000 | 19,500 |
| 2022-02-24 | 7.020 | 7.110 | 6.660 | 6.720 | 6.720 | 80,500 |
| 2022-02-23 | 7.360 | 7.500 | 7.110 | 7.370 | 7.370 | 28,000 |
| 2022-02-22 | 7.600 | 7.600 | 7.200 | 7.500 | 7.500 | 43,500 |
| 2022-02-21 | 7.820 | 7.820 | 7.450 | 7.600 | 7.600 | 65,000 |
| 2022-02-18 | 8.000 | 8.100 | 7.800 | 7.930 | 7.930 | 31,000 |
| 2022-02-17 | 8.590 | 8.590 | 7.900 | 7.980 | 7.980 | 74,000 |
| 2022-02-16 | 8.220 | 8.400 | 8.200 | 8.400 | 8.400 | 4,500 |
| 2022-02-15 | 8.380 | 8.450 | 8.200 | 8.280 | 8.280 | 79,500 |
| 2022-02-14 | 8.560 | 8.800 | 8.350 | 8.400 | 8.400 | 74,000 |
| 2022-02-11 | 8.950 | 8.980 | 8.500 | 8.910 | 8.910 | 99,500 |
| 2022-02-10 | 9.200 | 9.300 | 8.810 | 8.930 | 8.930 | 27,000 |
| 2022-02-09 | 9.000 | 9.390 | 9.000 | 9.090 | 9.090 | 83,000 |
| 2022-02-08 | 9.190 | 9.290 | 8.810 | 8.970 | 8.970 | 31,000 |
| 2022-02-07 | 9.100 | 9.150 | 9.010 | 9.060 | 9.060 | 75,000 |
| 2022-02-04 | 9.300 | 9.390 | 9.000 | 9.180 | 9.180 | 104,000 |
| 2022-02-03 | 9.320 | 9.600 | 9.230 | 9.280 | 9.280 | 72,500 |
| 2022-02-02 | 9.700 | 9.750 | 9.200 | 9.320 | 9.320 | 708,500 |
| 2022-02-01 | 8.900 | 9.970 | 8.900 | 9.430 | 9.430 | 944,000 |
| 2022-01-31 | 9.000 | 9.300 | 8.900 | 9.080 | 9.080 | 269,000 |
| 2022-01-28 | 8.990 | 9.180 | 8.610 | 9.090 | 9.090 | 254,500 |
| 2022-01-27 | 9.500 | 9.950 | 8.800 | 8.980 | 8.980 | 1,565,500 |
| 2022-01-26 | 10.010 | 10.500 | 9.800 | 9.800 | 9.800 | 827,000 |
| 2022-01-25 | 11.000 | 11.390 | 10.800 | 10.800 | 10.800 | 192,500 |
| 2022-01-24 | 12.250 | 12.250 | 11.800 | 11.800 | 11.800 | 28,000 |
| 2022-01-21 | 13.000 | 13.000 | 12.800 | 12.800 | 12.800 | 4,000 |
| 2022-01-20 | 13.100 | 13.480 | 12.720 | 13.110 | 13.110 | 36,000 |
| 2022-01-19 | 13.110 | 13.990 | 13.040 | 13.750 | 13.750 | 30,500 |
| 2022-01-13 | 14.030 | 14.500 | 14.000 | 14.090 | 14.090 | 20,000 |
| 2022-01-12 | 14.600 | 14.690 | 14.000 | 14.550 | 14.550 | 17,500 |
| 2022-01-11 | 14.510 | 14.790 | 14.200 | 14.790 | 14.790 | 63,000 |
| 2022-01-10 | 13.600 | 15.000 | 13.600 | 14.920 | 14.920 | 116,000 |
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.