Dawood Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 16.070 | 16.790 | 16.000 | 16.520 | 16.520 | 14,590 |
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.