Dawood Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 14.350 | 14.400 | 13.800 | 14.380 | 14.380 | 121,500 |
| 2022-01-06 | 14.480 | 14.480 | 14.480 | 14.480 | 14.480 | 20,000 |
| 2022-01-05 | 14.000 | 14.530 | 14.000 | 14.500 | 14.500 | 113,000 |
| 2022-01-04 | 13.900 | 14.600 | 13.900 | 14.510 | 14.510 | 111,500 |
| 2022-01-03 | 13.500 | 13.950 | 13.500 | 13.920 | 13.920 | 104,000 |
| 2021-12-31 | 14.310 | 14.310 | 13.550 | 13.700 | 13.700 | 42,000 |
| 2021-12-30 | 15.230 | 15.500 | 14.090 | 14.590 | 14.590 | 1,160,500 |
| 2021-12-29 | 14.810 | 15.810 | 14.720 | 15.230 | 15.230 | 328,000 |
| 2021-12-28 | 15.020 | 15.880 | 14.840 | 15.810 | 15.810 | 173,500 |
| 2021-12-27 | 15.800 | 16.180 | 15.420 | 16.040 | 16.040 | 174,500 |
| 2021-12-24 | 16.000 | 16.730 | 15.450 | 16.660 | 16.660 | 144,500 |
| 2021-12-23 | 16.160 | 16.680 | 15.930 | 16.670 | 16.670 | 113,000 |
| 2021-12-21 | 16.000 | 17.350 | 16.000 | 17.220 | 17.220 | 76,000 |
| 2021-12-20 | 15.250 | 16.650 | 15.000 | 16.640 | 16.640 | 111,000 |
| 2021-12-17 | 15.750 | 16.450 | 15.660 | 15.890 | 15.890 | 8,500 |
| 2021-12-16 | 16.500 | 16.940 | 15.850 | 16.830 | 16.830 | 37,000 |
| 2021-12-15 | 15.740 | 17.200 | 15.740 | 16.950 | 16.950 | 229,500 |
| 2021-12-14 | 17.050 | 17.050 | 17.010 | 17.010 | 17.010 | 2,500 |
| 2021-12-13 | 18.380 | 18.380 | 18.380 | 18.380 | 18.380 | 500 |
| 2021-12-10 | 18.770 | 19.930 | 18.770 | 19.860 | 19.860 | 103,000 |
| 2021-12-09 | 18.430 | 20.400 | 18.430 | 20.290 | 20.290 | 99,500 |
| 2021-12-08 | 20.000 | 20.000 | 19.000 | 19.920 | 19.920 | 175,500 |
| 2021-12-07 | 19.950 | 20.550 | 18.500 | 20.420 | 20.420 | 105,500 |
| 2021-12-06 | 19.650 | 19.650 | 19.650 | 19.650 | 19.650 | 3,000 |
| 2021-12-02 | 21.550 | 21.550 | 21.240 | 21.240 | 21.240 | 10,500 |
| 2021-12-01 | 21.200 | 23.200 | 21.040 | 22.960 | 22.960 | 120,000 |
| 2021-11-30 | 21.750 | 22.990 | 21.500 | 22.740 | 22.740 | 258,500 |
| 2021-11-29 | 23.500 | 23.500 | 22.500 | 23.240 | 23.240 | 306,000 |
| 2021-11-26 | 21.730 | 23.940 | 21.730 | 23.920 | 23.920 | 54,500 |
| 2021-11-25 | 23.390 | 23.490 | 23.390 | 23.490 | 23.490 | 28,000 |
| 2021-11-24 | 23.490 | 23.500 | 23.400 | 23.400 | 23.400 | 3,000 |
| 2021-11-23 | 23.650 | 24.650 | 23.500 | 24.610 | 24.610 | 59,000 |
| 2021-11-19 | 23.500 | 24.980 | 23.500 | 24.930 | 24.930 | 251,500 |
| 2021-11-18 | 23.370 | 24.000 | 23.300 | 23.960 | 23.960 | 233,500 |
| 2021-11-17 | 23.500 | 24.480 | 22.750 | 24.380 | 24.380 | 213,500 |
| 2021-11-16 | 23.350 | 24.650 | 23.250 | 24.590 | 24.590 | 358,000 |
| 2021-11-15 | 23.500 | 25.280 | 23.500 | 24.780 | 24.780 | 383,500 |
| 2021-11-12 | 25.000 | 25.380 | 24.000 | 25.280 | 25.280 | 247,000 |
| 2021-11-10 | 25.950 | 25.950 | 23.600 | 25.400 | 25.400 | 15,500 |
| 2021-11-09 | 25.000 | 25.480 | 25.000 | 25.460 | 25.460 | 44,000 |
| 2021-11-08 | 25.500 | 25.800 | 25.000 | 25.670 | 25.670 | 86,000 |
| 2021-11-05 | 25.880 | 25.900 | 25.700 | 25.870 | 25.870 | 68,000 |
| 2021-11-04 | 26.000 | 26.000 | 25.650 | 25.890 | 25.890 | 53,000 |
| 2021-11-03 | 25.930 | 25.980 | 25.500 | 25.970 | 25.970 | 53,500 |
| 2021-11-02 | 26.000 | 26.000 | 24.900 | 25.910 | 25.910 | 41,500 |
| 2021-11-01 | 25.850 | 26.290 | 25.850 | 25.970 | 25.970 | 43,000 |
| 2021-10-29 | 26.450 | 26.450 | 25.850 | 26.250 | 26.250 | 12,500 |
| 2021-10-28 | 26.450 | 26.450 | 25.700 | 26.300 | 26.300 | 30,000 |
| 2021-10-27 | 26.650 | 26.690 | 25.750 | 26.260 | 26.260 | 29,000 |
| 2021-10-26 | 26.250 | 26.300 | 25.510 | 26.300 | 26.300 | 41,000 |
| 2021-10-25 | 25.750 | 26.230 | 24.750 | 26.230 | 26.230 | 23,500 |
| 2021-10-22 | 24.900 | 26.000 | 24.500 | 25.820 | 25.820 | 106,500 |
| 2021-10-21 | 25.500 | 26.620 | 24.500 | 25.620 | 25.620 | 85,500 |
← NewerPage 20 of 20 · 1,193 trading days
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.