Dawood Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 9.550 | 10.170 | 9.420 | 10.120 | 10.120 | 308,734 |
| 2025-02-07 | 9.750 | 9.750 | 9.500 | 9.500 | 9.500 | 1,092 |
| 2025-02-06 | 9.800 | 10.000 | 9.790 | 9.800 | 9.800 | 4,106 |
| 2025-02-04 | 10.000 | 10.000 | 9.720 | 9.720 | 9.720 | 25,103 |
| 2025-02-03 | 10.490 | 10.490 | 9.600 | 9.660 | 9.660 | 35,850 |
| 2025-01-31 | 10.260 | 10.880 | 9.200 | 9.800 | 9.800 | 11,649 |
| 2025-01-30 | 10.200 | 10.200 | 9.620 | 9.980 | 9.980 | 19,170 |
| 2025-01-29 | 9.780 | 9.950 | 9.500 | 9.510 | 9.510 | 31,201 |
| 2025-01-28 | 10.000 | 10.000 | 9.830 | 9.830 | 9.830 | 20,134 |
| 2025-01-27 | 10.890 | 10.890 | 9.680 | 9.810 | 9.810 | 48,403 |
| 2025-01-24 | 9.550 | 10.470 | 9.510 | 10.250 | 10.250 | 51,330 |
| 2025-01-23 | 10.350 | 10.350 | 9.600 | 10.000 | 10.000 | 30,321 |
| 2025-01-22 | 10.010 | 10.380 | 10.000 | 10.000 | 10.000 | 60,024 |
| 2025-01-21 | 10.390 | 10.390 | 10.000 | 10.020 | 10.020 | 108,753 |
| 2025-01-20 | 10.480 | 10.480 | 9.700 | 10.260 | 10.260 | 26,231 |
| 2025-01-17 | 10.200 | 10.450 | 9.810 | 10.000 | 10.000 | 211 |
| 2025-01-16 | 10.340 | 10.340 | 10.000 | 10.000 | 10.000 | 37,573 |
| 2025-01-15 | 10.010 | 10.310 | 9.970 | 10.090 | 10.090 | 58,889 |
| 2025-01-14 | 10.000 | 10.500 | 9.900 | 10.500 | 10.500 | 65,129 |
| 2025-01-13 | 9.550 | 10.000 | 9.500 | 10.000 | 10.000 | 11,460 |
| 2025-01-10 | 10.790 | 10.790 | 9.510 | 10.000 | 10.000 | 60,368 |
| 2025-01-09 | 10.990 | 10.990 | 9.800 | 9.800 | 9.800 | 11,364 |
| 2025-01-08 | 9.800 | 10.850 | 9.770 | 10.350 | 10.350 | 36,344 |
| 2025-01-07 | 10.010 | 10.240 | 9.950 | 10.000 | 10.000 | 12,169 |
| 2025-01-06 | 11.400 | 11.400 | 10.400 | 10.500 | 10.500 | 16,378 |
| 2025-01-03 | 11.390 | 11.490 | 10.800 | 10.800 | 10.800 | 7,016 |
| 2025-01-02 | 11.000 | 11.500 | 10.800 | 10.950 | 10.950 | 236,553 |
| 2025-01-01 | 11.500 | 11.500 | 10.900 | 10.980 | 10.980 | 78,010 |
| 2024-12-31 | 11.200 | 11.940 | 11.130 | 11.500 | 11.500 | 241,669 |
| 2024-12-30 | 11.300 | 11.300 | 10.000 | 10.920 | 10.920 | 66,587 |
| 2024-12-27 | 11.000 | 11.000 | 10.000 | 10.500 | 10.500 | 5,962 |
| 2024-12-26 | 11.300 | 11.300 | 10.200 | 10.310 | 10.310 | 29,540 |
| 2024-12-24 | 10.900 | 11.390 | 10.800 | 10.800 | 10.800 | 368,090 |
| 2024-12-23 | 9.700 | 10.630 | 9.700 | 10.630 | 10.630 | 713,913 |
| 2024-12-20 | 9.010 | 9.990 | 9.010 | 9.630 | 9.630 | 100,806 |
| 2024-12-19 | 9.000 | 9.690 | 9.000 | 9.470 | 9.470 | 19,504 |
| 2024-12-18 | 8.600 | 9.550 | 8.600 | 9.180 | 9.180 | 234,971 |
| 2024-12-17 | 9.130 | 10.000 | 9.050 | 9.150 | 9.150 | 85,657 |
| 2024-12-16 | 9.120 | 9.990 | 9.010 | 9.900 | 9.900 | 270,100 |
| 2024-12-13 | 9.500 | 10.400 | 9.060 | 9.370 | 9.370 | 121,418 |
| 2024-12-12 | 9.250 | 9.800 | 9.050 | 9.610 | 9.610 | 339,387 |
| 2024-12-11 | 8.130 | 9.170 | 8.130 | 9.100 | 9.100 | 217,585 |
| 2024-12-10 | 9.050 | 9.390 | 8.580 | 8.600 | 8.600 | 442,476 |
| 2024-12-09 | 9.050 | 9.400 | 8.900 | 9.050 | 9.050 | 736,127 |
| 2024-12-06 | 9.100 | 9.950 | 8.930 | 9.090 | 9.090 | 231,851 |
| 2024-12-05 | 9.160 | 9.800 | 8.620 | 9.350 | 9.350 | 437,444 |
| 2024-12-04 | 10.650 | 10.650 | 9.250 | 9.410 | 9.410 | 205,459 |
| 2024-12-03 | 9.990 | 10.200 | 9.300 | 10.200 | 10.200 | 898,130 |
| 2024-12-02 | 8.320 | 9.200 | 8.190 | 9.200 | 9.200 | 263,799 |
| 2024-11-29 | 8.320 | 8.320 | 7.820 | 8.200 | 8.200 | 43,253 |
| 2024-11-28 | 7.760 | 8.290 | 7.680 | 8.050 | 8.050 | 177,946 |
| 2024-11-27 | 7.620 | 8.090 | 7.620 | 8.000 | 8.000 | 135,861 |
| 2024-11-26 | 8.240 | 8.240 | 7.790 | 7.880 | 7.880 | 68,929 |
| 2024-11-25 | 8.000 | 8.280 | 7.720 | 8.170 | 8.170 | 35,304 |
| 2024-11-22 | 7.800 | 8.190 | 7.800 | 8.110 | 8.110 | 15,596 |
| 2024-11-21 | 8.190 | 8.200 | 7.600 | 8.000 | 8.000 | 202,143 |
| 2024-11-20 | 7.700 | 8.240 | 7.550 | 8.080 | 8.080 | 75,422 |
| 2024-11-19 | 7.680 | 8.250 | 7.680 | 8.100 | 8.100 | 92,375 |
| 2024-11-18 | 7.900 | 8.100 | 7.610 | 7.730 | 7.730 | 67,564 |
| 2024-11-15 | 8.240 | 8.250 | 7.600 | 7.710 | 7.710 | 108,418 |
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.