Dawood Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8.480 | 8.580 | 8.370 | 8.550 | 8.550 | 15,704 |
| 2025-05-09 | 7.060 | 8.440 | 6.660 | 7.590 | 7.590 | 18,995 |
| 2025-05-08 | 8.400 | 8.400 | 7.130 | 7.490 | 7.490 | 75,489 |
| 2025-05-07 | 7.620 | 8.690 | 7.620 | 8.130 | 8.130 | 13,856 |
| 2025-05-06 | 8.210 | 8.820 | 8.200 | 8.520 | 8.520 | 44,679 |
| 2025-05-05 | 8.850 | 8.850 | 8.410 | 8.410 | 8.410 | 1 |
| 2025-05-02 | 9.370 | 9.370 | 8.410 | 8.410 | 8.410 | 3,004 |
| 2025-04-30 | 8.400 | 8.870 | 8.400 | 8.500 | 8.500 | 330 |
| 2025-04-29 | 8.650 | 8.850 | 8.500 | 8.500 | 8.500 | 4,761 |
| 2025-04-28 | 9.000 | 9.000 | 8.500 | 8.550 | 8.550 | 86,714 |
| 2025-04-25 | 8.530 | 9.600 | 8.500 | 8.760 | 8.760 | 91,058 |
| 2025-04-24 | 10.180 | 10.180 | 8.600 | 9.090 | 9.090 | 14,103 |
| 2025-04-23 | 9.400 | 9.500 | 9.300 | 9.300 | 9.300 | 23,159 |
| 2025-04-22 | 9.300 | 9.550 | 9.000 | 9.420 | 9.420 | 49,627 |
| 2025-04-21 | 8.700 | 9.500 | 8.610 | 9.160 | 9.160 | 68,898 |
| 2025-04-18 | 8.990 | 8.990 | 8.500 | 8.840 | 8.840 | 50,224 |
| 2025-04-17 | 8.600 | 8.850 | 8.570 | 8.570 | 8.570 | 3,300 |
| 2025-04-16 | 9.170 | 9.170 | 8.510 | 8.540 | 8.540 | 23,998 |
| 2025-04-15 | 8.790 | 8.870 | 8.510 | 8.670 | 8.670 | 8,010 |
| 2025-04-14 | 8.440 | 8.900 | 8.440 | 8.790 | 8.790 | 24,060 |
| 2025-04-11 | 9.190 | 9.190 | 8.030 | 8.400 | 8.400 | 2,015 |
| 2025-04-10 | 8.440 | 8.800 | 8.400 | 8.600 | 8.600 | 15,009 |
| 2025-04-09 | 9.250 | 9.250 | 8.120 | 8.430 | 8.430 | 15,334 |
| 2025-04-08 | 8.990 | 8.990 | 8.400 | 8.950 | 8.950 | 11,402 |
| 2025-04-07 | 8.600 | 8.770 | 8.400 | 8.400 | 8.400 | 13,460 |
| 2025-04-04 | 8.530 | 8.990 | 8.500 | 8.530 | 8.530 | 48,631 |
| 2025-04-03 | 8.890 | 8.900 | 8.500 | 8.870 | 8.870 | 10,727 |
| 2025-03-27 | 8.980 | 8.980 | 8.610 | 8.610 | 8.610 | 5 |
| 2025-03-26 | 8.970 | 8.970 | 8.610 | 8.610 | 8.610 | 15 |
| 2025-03-25 | 8.900 | 8.900 | 8.610 | 8.610 | 8.610 | 2 |
| 2025-03-24 | 9.200 | 9.200 | 8.610 | 8.610 | 8.610 | 5,502 |
| 2025-03-21 | 8.550 | 8.900 | 8.540 | 8.890 | 8.890 | 7,603 |
| 2025-03-20 | 8.530 | 8.900 | 8.530 | 8.780 | 8.780 | 24,865 |
| 2025-03-19 | 8.510 | 9.200 | 8.510 | 8.760 | 8.760 | 6,341 |
| 2025-03-18 | 8.800 | 8.990 | 8.500 | 8.570 | 8.570 | 10,652 |
| 2025-03-17 | 8.510 | 8.850 | 8.510 | 8.800 | 8.800 | 10,960 |
| 2025-03-14 | 9.000 | 9.000 | 8.800 | 8.930 | 8.930 | 19,405 |
| 2025-03-13 | 8.790 | 8.890 | 8.500 | 8.890 | 8.890 | 27,876 |
| 2025-03-12 | 8.520 | 8.750 | 8.350 | 8.420 | 8.420 | 171,710 |
| 2025-03-11 | 9.290 | 9.290 | 8.510 | 8.700 | 8.700 | 9,913 |
| 2025-03-10 | 8.400 | 8.900 | 8.400 | 8.640 | 8.640 | 10,280 |
| 2025-03-07 | 8.820 | 8.820 | 8.400 | 8.470 | 8.470 | 75,379 |
| 2025-03-06 | 9.190 | 9.190 | 8.720 | 8.820 | 8.820 | 28,229 |
| 2025-03-05 | 9.210 | 9.370 | 8.560 | 8.720 | 8.720 | 22,800 |
| 2025-03-04 | 9.000 | 9.340 | 8.900 | 9.010 | 9.010 | 8,366 |
| 2025-03-03 | 9.050 | 9.280 | 9.000 | 9.000 | 9.000 | 64,247 |
| 2025-02-28 | 9.800 | 9.970 | 9.110 | 9.180 | 9.180 | 116,525 |
| 2025-02-27 | 9.670 | 10.190 | 9.350 | 9.820 | 9.820 | 369,120 |
| 2025-02-26 | 8.980 | 9.300 | 8.980 | 9.210 | 9.210 | 202,798 |
| 2025-02-25 | 9.010 | 9.010 | 8.790 | 8.790 | 8.790 | 22,761 |
| 2025-02-24 | 8.900 | 9.550 | 8.900 | 9.040 | 9.040 | 25,044 |
| 2025-02-21 | 9.000 | 9.460 | 9.000 | 9.450 | 9.450 | 27,469 |
| 2025-02-20 | 9.000 | 9.110 | 9.000 | 9.100 | 9.100 | 10,658 |
| 2025-02-19 | 9.430 | 9.440 | 9.000 | 9.000 | 9.000 | 6,051 |
| 2025-02-18 | 9.000 | 9.020 | 9.000 | 9.000 | 9.000 | 33,511 |
| 2025-02-17 | 9.750 | 9.750 | 8.970 | 9.030 | 9.030 | 27,432 |
| 2025-02-14 | 9.210 | 9.500 | 9.100 | 9.100 | 9.100 | 5,001 |
| 2025-02-13 | 9.610 | 9.850 | 9.470 | 9.470 | 9.470 | 68,551 |
| 2025-02-12 | 9.990 | 10.000 | 9.500 | 9.510 | 9.510 | 62,205 |
| 2025-02-11 | 10.390 | 10.400 | 9.550 | 9.700 | 9.700 | 58,955 |
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.