Dawood Equities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	20.000	20.500	19.000	19.210	19.210	79,362
2026-04-21	20.940	21.000	20.000	20.000	20.000	13,190
2026-04-20	21.100	21.430	19.550	20.060	20.060	30,033
2026-04-17	20.990	21.600	20.500	21.110	21.110	96,670
2026-04-16	20.600	21.850	20.500	21.010	21.010	32,647
2026-04-15	20.800	22.590	20.600	21.350	21.350	269,614
2026-04-14	19.990	20.840	19.700	20.640	20.640	97,165
2026-04-13	21.240	21.240	19.280	19.560	19.560	358,672
2026-04-10	21.500	21.700	20.500	21.420	21.420	7,011
2026-04-09	20.500	21.900	20.500	21.200	21.200	9,295
2026-04-08	23.000	23.000	21.030	22.210	22.210	110,561
2026-04-07	23.000	23.000	21.000	21.130	21.130	82,427
2026-04-06	19.000	21.180	19.000	21.180	21.180	79,262
2026-04-03	19.000	20.400	19.000	19.250	19.250	8,239
2026-04-02	19.010	19.770	19.010	19.130	19.130	23,968
2026-04-01	19.200	21.400	19.200	19.830	19.830	62,135
2026-03-31	23.700	23.990	20.550	21.120	21.120	245,579
2026-03-30	20.040	22.040	18.050	22.040	22.040	387,659
2026-03-27	20.040	20.040	20.040	20.040	20.040	57,009
2026-03-26	18.220	18.220	18.220	18.220	18.220	81,768
2026-03-25	15.150	16.560	15.150	16.560	16.560	90,239
2026-03-24	16.180	16.180	15.000	15.050	15.050	25,144
2026-03-19	15.010	15.500	15.000	15.490	15.490	3,331
2026-03-18	15.200	15.500	14.890	15.450	15.450	25,887
2026-03-17	15.250	15.800	14.800	15.020	15.020	2,546
2026-03-16	15.020	15.980	15.020	15.240	15.240	6,531
2026-03-13	15.500	16.450	15.000	15.430	15.430	68,305
2026-03-12	17.000	17.000	15.390	15.880	15.880	132,616
2026-03-11	17.000	17.890	17.000	17.080	17.080	1,240
2026-03-10	16.800	17.190	15.300	16.950	16.950	314,518
2026-03-09	16.000	16.800	15.900	16.030	16.030	30,145
2026-03-06	17.490	17.490	16.500	17.130	17.130	2,253
2026-03-05	15.010	16.970	15.010	16.930	16.930	95,269
2026-03-04	17.600	17.950	15.920	15.920	15.920	158,979
2026-03-03	17.300	17.950	17.300	17.690	17.690	111,335
2026-03-02	19.220	20.400	19.220	19.220	19.220	42,292
2026-02-27	21.000	22.500	20.000	21.350	21.350	14,675
2026-02-26	22.600	22.600	21.800	21.840	21.840	21,792
2026-02-25	25.900	25.900	22.330	23.990	23.990	21,509
2026-02-24	21.890	24.160	21.890	23.730	23.730	7,958
2026-02-23	23.760	25.400	21.900	21.960	21.960	43,778
2026-02-20	25.800	25.800	23.000	23.760	23.760	74,521
2026-02-19	26.000	26.000	23.200	24.280	24.280	49,358
2026-02-18	26.000	26.700	24.650	25.530	25.530	32,182
2026-02-17	26.010	26.200	23.550	25.430	25.430	33,108
2026-02-16	26.470	27.790	25.310	26.010	26.010	605,020
2026-02-13	23.100	26.320	23.100	26.320	26.320	564,103
2026-02-12	23.600	24.500	22.250	23.930	23.930	36,845
2026-02-11	23.480	24.500	22.110	23.870	23.870	109,214
2026-02-10	22.050	23.260	22.050	23.000	23.000	21,746
2026-02-09	23.800	23.800	22.600	22.600	22.600	4,633
2026-02-06	23.500	23.900	22.750	23.560	23.560	78,395
2026-02-04	22.650	23.500	22.250	22.760	22.760	92,864
2026-02-03	21.910	22.740	21.500	22.400	22.400	20,843
2026-02-02	22.400	22.400	21.500	22.000	22.000	31,013
2026-01-30	22.000	22.700	21.000	21.010	21.010	18,359
2026-01-29	21.910	23.280	21.900	21.900	21.900	108,743
2026-01-28	22.600	23.390	21.530	22.060	22.060	14,217
2026-01-27	24.450	24.450	22.500	22.840	22.840	8,549
2026-01-26	24.450	24.900	23.010	23.310	23.310	81,431

← NewerPage 3 of 20 · 1,192 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.