Dawood Equities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	15.310	15.310	15.310	15.310	15.310	202,546
2025-08-06	13.920	13.920	13.920	13.920	13.920	153,494
2025-08-05	11.500	12.650	11.500	12.650	12.650	408,848
2025-08-04	11.550	11.550	11.100	11.500	11.500	54,036
2025-08-01	11.000	11.550	11.000	11.490	11.490	60,839
2025-07-31	11.100	11.100	11.000	11.000	11.000	10,078
2025-07-30	10.700	11.980	10.550	10.790	10.790	11,343
2025-07-29	11.050	11.400	10.900	11.050	11.050	50,623
2025-07-28	11.500	11.500	11.050	11.370	11.370	93,007
2025-07-25	11.160	11.700	11.160	11.470	11.470	31,645
2025-07-24	11.610	11.610	11.250	11.260	11.260	34,529
2025-07-23	11.990	11.990	11.730	11.750	11.750	4,900
2025-07-22	12.000	12.000	11.250	11.500	11.500	38,851
2025-07-21	11.490	12.000	11.120	11.870	11.870	155,002
2025-07-18	12.200	12.220	10.760	11.390	11.390	93,251
2025-07-17	11.870	11.990	11.350	11.950	11.950	104,424
2025-07-16	11.470	11.850	11.350	11.610	11.610	78,862
2025-07-15	10.900	12.000	10.400	11.350	11.350	257,759
2025-07-14	10.830	11.590	10.700	11.330	11.330	239,765
2025-07-11	10.400	10.900	10.400	10.830	10.830	11,940
2025-07-10	10.500	10.800	10.210	10.610	10.610	124,993
2025-07-09	10.600	10.600	10.210	10.500	10.500	3,392
2025-07-08	10.900	10.900	10.500	10.590	10.590	120,053
2025-07-07	11.250	11.300	10.750	10.970	10.970	152,057
2025-07-04	9.920	11.300	9.920	10.850	10.850	135,150
2025-07-03	10.510	10.700	10.450	10.500	10.500	77,303
2025-07-02	10.510	10.850	10.510	10.750	10.750	44,897
2025-07-01	11.150	11.150	10.160	10.500	10.500	150,625
2025-06-30	11.610	11.610	10.930	11.050	11.050	894,357
2025-06-27	9.780	10.550	9.780	10.550	10.550	306,530
2025-06-26	9.730	9.740	9.500	9.550	9.550	36,384
2025-06-25	9.890	9.890	9.300	9.560	9.560	72,442
2025-06-24	9.360	10.000	9.270	9.470	9.470	29,354
2025-06-23	9.300	9.600	9.000	9.330	9.330	88,848
2025-06-20	9.220	9.690	9.210	9.520	9.520	140,715
2025-06-19	9.860	9.860	9.400	9.500	9.500	61,070
2025-06-18	9.570	9.890	9.410	9.840	9.840	54,529
2025-06-17	9.960	9.970	9.500	9.600	9.600	14,792
2025-06-16	9.900	9.900	9.600	9.760	9.760	37,846
2025-06-13	9.190	9.990	9.060	9.540	9.540	168,009
2025-06-12	9.550	9.850	9.330	9.390	9.390	235,406
2025-06-11	10.450	10.450	9.140	9.620	9.620	45,244
2025-06-10	9.320	10.490	9.250	9.640	9.640	79,704
2025-06-05	10.600	10.700	10.000	10.100	10.100	40,150
2025-06-04	10.800	10.800	10.150	10.190	10.190	41,842
2025-06-03	10.700	10.700	10.000	10.130	10.130	40,479
2025-06-02	11.010	11.150	10.270	10.410	10.410	97,017
2025-05-30	11.390	11.790	10.610	11.150	11.150	187,657
2025-05-29	11.500	11.500	10.870	11.170	11.170	81,366
2025-05-27	12.900	12.900	10.950	11.160	11.160	667,519
2025-05-26	12.120	12.120	12.120	12.120	12.120	317,564
2025-05-23	10.490	11.020	10.490	11.020	11.020	660,629
2025-05-22	9.480	10.020	9.250	10.020	10.020	262,142
2025-05-21	9.000	9.210	9.000	9.020	9.020	1,107
2025-05-20	9.930	9.930	9.000	9.000	9.000	27,561
2025-05-19	9.010	9.140	8.700	9.000	9.000	67,928
2025-05-16	9.130	9.270	8.990	9.040	9.040	10,749
2025-05-15	8.700	9.270	8.700	9.000	9.000	41,495
2025-05-14	8.650	8.790	8.100	8.700	8.700	2,789
2025-05-13	8.050	8.390	8.050	8.300	8.300	1,300

← NewerPage 6 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.