Dawood Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 16.070 | 16.790 | 16.000 | 16.520 | 16.520 | 14,590 |
| 2025-10-30 | 17.800 | 17.800 | 16.200 | 16.300 | 16.300 | 37,434 |
| 2025-10-29 | 17.510 | 18.000 | 16.600 | 16.720 | 16.720 | 50,337 |
| 2025-10-28 | 17.510 | 19.000 | 17.500 | 17.730 | 17.730 | 224,759 |
| 2025-10-27 | 18.180 | 18.950 | 16.540 | 17.940 | 17.940 | 102,740 |
| 2025-10-24 | 17.700 | 18.990 | 17.020 | 18.380 | 18.380 | 629,026 |
| 2025-10-23 | 15.810 | 18.100 | 15.810 | 17.530 | 17.530 | 697,724 |
| 2025-10-22 | 16.510 | 16.540 | 16.010 | 16.450 | 16.450 | 84,848 |
| 2025-10-21 | 16.000 | 16.300 | 15.990 | 16.250 | 16.250 | 92,561 |
| 2025-10-20 | 15.750 | 16.500 | 15.600 | 16.050 | 16.050 | 222,879 |
| 2025-10-17 | 15.490 | 15.530 | 14.370 | 15.400 | 15.400 | 528,440 |
| 2025-10-16 | 13.960 | 15.000 | 13.960 | 14.920 | 14.920 | 217,010 |
| 2025-10-15 | 13.900 | 14.250 | 13.610 | 13.960 | 13.960 | 86,992 |
| 2025-10-14 | 13.900 | 13.900 | 12.550 | 13.710 | 13.710 | 34,026 |
| 2025-10-13 | 13.660 | 13.800 | 13.400 | 13.510 | 13.510 | 52,856 |
| 2025-10-10 | 14.130 | 14.400 | 13.610 | 13.790 | 13.790 | 68,679 |
| 2025-10-09 | 14.250 | 14.450 | 14.000 | 14.400 | 14.400 | 54,259 |
| 2025-10-08 | 13.850 | 14.400 | 13.750 | 13.900 | 13.900 | 30,361 |
| 2025-10-07 | 13.660 | 13.890 | 13.500 | 13.830 | 13.830 | 55,436 |
| 2025-10-06 | 14.250 | 14.250 | 13.210 | 13.800 | 13.800 | 55,086 |
| 2025-10-03 | 14.150 | 14.250 | 13.810 | 14.010 | 14.010 | 17,230 |
| 2025-10-02 | 14.000 | 14.400 | 13.400 | 14.070 | 14.070 | 171,171 |
| 2025-10-01 | 14.000 | 14.500 | 13.700 | 13.890 | 13.890 | 30,627 |
| 2025-09-30 | 14.990 | 15.000 | 13.580 | 13.680 | 13.680 | 379,583 |
| 2025-09-29 | 15.850 | 16.900 | 14.900 | 15.090 | 15.090 | 263,063 |
| 2025-09-26 | 15.540 | 16.900 | 15.540 | 15.840 | 15.840 | 203,735 |
| 2025-09-25 | 15.420 | 15.970 | 15.300 | 15.500 | 15.500 | 38,614 |
| 2025-09-24 | 15.720 | 16.300 | 15.500 | 15.520 | 15.520 | 127,887 |
| 2025-09-23 | 16.000 | 16.500 | 15.410 | 16.080 | 16.080 | 44,601 |
| 2025-09-22 | 17.200 | 17.230 | 15.400 | 15.870 | 15.870 | 144,754 |
| 2025-09-19 | 17.880 | 17.900 | 16.000 | 16.160 | 16.160 | 306,918 |
| 2025-09-18 | 16.300 | 17.900 | 16.300 | 17.130 | 17.130 | 177,128 |
| 2025-09-17 | 16.500 | 16.950 | 15.950 | 16.300 | 16.300 | 22,700 |
| 2025-09-16 | 17.470 | 17.480 | 15.500 | 16.030 | 16.030 | 24,005 |
| 2025-09-15 | 15.000 | 17.000 | 15.000 | 16.590 | 16.590 | 4,255 |
| 2025-09-12 | 17.000 | 17.000 | 16.200 | 16.260 | 16.260 | 2,005 |
| 2025-09-11 | 16.250 | 17.860 | 16.000 | 17.000 | 17.000 | 81,953 |
| 2025-09-10 | 16.300 | 16.490 | 16.300 | 16.300 | 16.300 | 29,851 |
| 2025-09-09 | 16.220 | 16.980 | 15.210 | 16.910 | 16.910 | 79,640 |
| 2025-09-08 | 16.900 | 17.300 | 16.890 | 16.900 | 16.900 | 20,750 |
| 2025-09-05 | 17.400 | 17.400 | 15.830 | 16.840 | 16.840 | 16,193 |
| 2025-09-04 | 17.800 | 17.800 | 16.110 | 16.830 | 16.830 | 29,492 |
| 2025-09-03 | 16.950 | 17.990 | 16.080 | 17.010 | 17.010 | 155,584 |
| 2025-09-02 | 16.000 | 16.900 | 15.990 | 16.530 | 16.530 | 15,821 |
| 2025-09-01 | 16.000 | 17.000 | 15.520 | 16.150 | 16.150 | 14,410 |
| 2025-08-29 | 17.200 | 17.250 | 15.550 | 16.180 | 16.180 | 152,491 |
| 2025-08-28 | 16.310 | 17.760 | 16.070 | 16.520 | 16.520 | 164,261 |
| 2025-08-27 | 17.380 | 17.800 | 16.450 | 16.610 | 16.610 | 195,444 |
| 2025-08-26 | 18.900 | 18.900 | 17.020 | 17.390 | 17.390 | 675,639 |
| 2025-08-25 | 16.940 | 17.850 | 16.400 | 17.850 | 17.850 | 451,750 |
| 2025-08-22 | 14.970 | 16.230 | 14.600 | 16.230 | 16.230 | 450,051 |
| 2025-08-21 | 14.130 | 14.990 | 14.130 | 14.750 | 14.750 | 116,111 |
| 2025-08-20 | 14.000 | 14.950 | 14.000 | 14.220 | 14.220 | 31,981 |
| 2025-08-19 | 14.100 | 14.500 | 14.000 | 14.390 | 14.390 | 33,016 |
| 2025-08-18 | 13.600 | 14.300 | 13.600 | 14.080 | 14.080 | 21,464 |
| 2025-08-15 | 14.580 | 14.580 | 13.680 | 14.200 | 14.200 | 54,724 |
| 2025-08-13 | 14.100 | 14.790 | 13.720 | 14.090 | 14.090 | 56,977 |
| 2025-08-12 | 14.640 | 14.640 | 13.580 | 14.090 | 14.090 | 69,208 |
| 2025-08-11 | 15.010 | 15.480 | 13.700 | 14.300 | 14.300 | 177,683 |
| 2025-08-08 | 15.990 | 16.790 | 14.320 | 15.120 | 15.120 | 1,386,431 |
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.