Dawood Equities Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.400	20.690	19.000	20.150	20.150	2,669
2026-07-22	20.980	20.980	19.500	20.240	20.240	13,942
2026-07-21	20.160	20.990	20.050	20.510	20.510	160,602
2026-07-20	20.300	20.500	20.000	20.160	20.160	54,887
2026-07-17	20.310	20.830	20.000	20.030	20.030	6,751
2026-07-16	21.100	21.100	20.050	20.220	20.220	62,461
2026-07-15	19.900	20.100	19.730	19.920	19.920	22,458
2026-07-14	20.200	20.250	19.700	19.730	19.730	18,138
2026-07-13	21.610	21.610	20.410	20.540	20.540	56,046
2026-07-10	21.000	22.100	20.150	21.610	21.610	366,768
2026-07-09	19.690	20.990	19.500	20.470	20.470	130,370
2026-07-08	19.860	20.100	19.000	19.560	19.560	56,648
2026-07-07	20.300	20.350	19.500	19.860	19.860	27,472
2026-07-06	20.200	21.000	19.810	20.430	20.430	279,988
2026-07-03	19.970	20.400	19.310	19.940	19.940	71,569
2026-07-02	19.500	19.550	19.210	19.550	19.550	18,093
2026-07-01	20.010	20.400	19.160	19.200	19.200	67,717
2026-06-30	20.000	20.280	19.600	19.940	19.940	175,923
2026-06-29	18.640	20.300	18.200	20.080	20.080	271,171
2026-06-24	18.560	19.000	18.080	18.640	18.640	67,924
2026-06-23	18.900	18.900	18.120	18.450	18.450	37,331
2026-06-22	18.920	18.950	18.500	18.500	18.500	23,553
2026-06-19	18.900	19.000	18.300	18.540	18.540	50,621
2026-06-18	18.910	18.910	18.600	18.830	18.830	56,467
2026-06-17	20.110	20.370	18.700	18.910	18.910	285,549
2026-06-16	18.170	19.980	18.090	19.870	19.870	741,191
2026-06-15	18.500	18.900	18.000	18.160	18.160	65,800
2026-06-12	19.980	19.980	18.000	18.140	18.140	115,409
2026-06-11	19.000	19.790	18.500	19.490	19.490	170,096
2026-06-10	18.600	19.370	18.600	18.740	18.740	22,785
2026-06-09	18.000	19.200	18.000	18.850	18.850	215,683
2026-06-08	18.750	18.750	17.500	18.000	18.000	373,969
2026-06-05	19.980	20.100	18.600	19.410	19.410	162,687
2026-06-04	21.980	22.200	19.400	19.980	19.980	1,128,627
2026-06-03	20.080	20.560	19.510	20.560	20.560	547,922
2026-06-02	17.350	18.690	17.260	18.690	18.690	225,939
2026-06-01	16.530	16.990	16.530	16.990	16.990	10,399
2026-05-29	17.100	17.360	16.510	16.530	16.530	1,798
2026-05-25	17.400	17.400	16.750	16.780	16.780	14,203
2026-05-22	17.300	17.300	16.700	16.780	16.780	7,674
2026-05-21	16.880	17.290	16.800	17.010	17.010	195,158
2026-05-20	17.490	17.490	16.850	17.130	17.130	6,862
2026-05-19	17.000	17.000	16.850	16.850	16.850	282,427
2026-05-18	17.060	17.390	16.580	16.770	16.770	31,566
2026-05-15	17.070	17.800	17.000	17.450	17.450	13,815
2026-05-14	18.300	18.300	17.500	17.660	17.660	12,305
2026-05-13	17.800	18.000	17.200	17.680	17.680	84,557
2026-05-12	17.550	17.700	17.070	17.210	17.210	14,398
2026-05-11	18.000	18.000	17.000	17.540	17.540	113,821
2026-05-08	17.840	18.170	17.750	17.840	17.840	117,119
2026-05-07	18.050	18.110	17.520	17.610	17.610	104,324
2026-05-06	17.490	18.450	16.550	18.040	18.040	211,324
2026-05-05	17.070	17.700	16.900	17.240	17.240	36,750
2026-05-04	17.400	17.950	17.000	17.050	17.050	112,072
2026-04-30	18.020	18.850	17.000	17.240	17.240	434,999
2026-04-29	19.000	19.600	18.000	18.640	18.640	146,354
2026-04-28	19.640	21.600	18.500	19.380	19.380	689,800
2026-04-27	18.000	19.640	17.600	19.640	19.640	502,975
2026-04-24	17.700	18.970	16.600	17.850	17.850	143,251
2026-04-23	20.000	20.000	17.600	17.970	17.970	1,028,066

← NewerPage 2 of 3 · 123 trading daysOlder →

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.