Dawood Equities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	24.450	24.900	23.010	23.310	23.310	81,431
2026-01-23	23.990	24.500	22.250	24.110	24.110	51,289
2026-01-22	24.000	24.500	23.020	23.570	23.570	135,260
2026-01-21	24.020	24.600	23.010	23.660	23.660	55,940
2026-01-20	24.530	24.800	24.000	24.250	24.250	63,305
2026-01-19	25.500	25.500	24.400	24.530	24.530	51,451
2026-01-16	25.500	26.000	24.990	25.000	25.000	106,216
2026-01-15	25.100	26.480	24.000	24.130	24.130	169,644
2026-01-14	27.240	27.240	24.750	25.050	25.050	57,537
2026-01-13	27.220	28.110	26.550	27.300	27.300	80,606
2026-01-12	27.490	29.110	27.000	27.200	27.200	363,112
2026-01-09	25.500	27.180	24.750	26.560	26.560	493,573
2026-01-08	23.990	25.080	23.990	24.780	24.780	239,714
2026-01-07	23.500	24.000	23.120	23.270	23.270	22,052
2026-01-06	24.840	24.840	23.010	23.200	23.200	24,688
2026-01-05	23.710	24.460	23.010	23.730	23.730	51,281
2026-01-02	24.600	25.990	23.600	24.220	24.220	48,561
2026-01-01	23.950	25.050	23.100	24.850	24.850	152,509
2025-12-31	22.520	23.500	22.520	23.000	23.000	65,996
2025-12-30	23.290	23.300	22.100	23.150	23.150	7,146
2025-12-29	22.200	24.000	22.200	22.600	22.600	680
2025-12-26	24.040	24.040	21.250	23.000	23.000	21,032
2025-12-24	23.990	23.990	21.060	22.640	22.640	35,274
2025-12-23	23.940	24.000	22.000	22.870	22.870	9,445
2025-12-22	24.000	24.320	23.510	23.950	23.950	2,486
2025-12-19	24.000	24.470	23.800	24.070	24.070	19,742
2025-12-18	24.790	24.790	24.060	24.500	24.500	7,495
2025-12-17	25.250	25.500	24.790	24.820	24.820	31,399
2025-12-16	25.000	25.730	24.000	24.830	24.830	108,416
2025-12-15	24.490	26.000	23.610	24.620	24.620	47,024
2025-12-12	24.500	24.500	23.520	23.880	23.880	628
2025-12-11	24.300	24.400	23.520	23.560	23.560	16,778
2025-12-10	24.980	24.990	24.240	24.300	24.300	6,043
2025-12-09	25.300	26.000	25.000	25.020	25.020	50,680
2025-12-08	26.500	27.140	24.810	25.240	25.240	375,688
2025-12-05	22.520	25.140	22.400	25.140	25.140	293,179
2025-12-04	22.760	23.470	22.750	22.850	22.850	18,938
2025-12-03	23.810	23.890	22.600	22.720	22.720	24,389
2025-12-02	23.100	24.400	23.100	23.810	23.810	32,248
2025-12-01	23.250	23.600	22.810	23.260	23.260	42,038
2025-11-28	23.110	23.500	22.850	23.240	23.240	45,879
2025-11-27	23.990	23.990	23.320	23.480	23.480	30,800
2025-11-26	22.990	24.460	20.250	23.690	23.690	206,314
2025-11-25	24.190	24.190	22.010	22.480	22.480	70,459
2025-11-24	23.430	24.350	22.400	23.450	23.450	67,746
2025-11-21	24.800	25.400	22.610	23.430	23.430	40,777
2025-11-20	25.980	25.980	24.050	25.060	25.060	106,391
2025-11-19	27.100	27.900	25.000	25.080	25.080	267,996
2025-11-18	31.990	31.990	27.560	27.560	27.560	694,976
2025-11-17	28.770	31.400	27.200	30.620	30.620	623,338
2025-11-14	27.000	30.600	27.000	28.770	28.770	661,652
2025-11-13	31.000	32.380	27.000	28.080	28.080	915,978
2025-11-12	27.130	29.440	25.700	29.440	29.440	884,368
2025-11-11	26.500	28.240	25.500	26.760	26.760	1,480,061
2025-11-10	26.590	26.590	23.160	26.550	26.550	2,930,241
2025-11-07	24.170	24.170	24.170	24.170	24.170	599,297
2025-11-06	21.970	21.970	21.970	21.970	21.970	164,666
2025-11-05	19.970	19.970	19.970	19.970	19.970	546,711
2025-11-04	17.200	18.150	17.200	18.150	18.150	535,444
2025-11-03	16.490	16.500	16.100	16.500	16.500	22,162

← NewerPage 4 of 20 · 1,193 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.