Dawood Equities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 8.000 | 8.400 | 7.700 | 8.050 | 8.050 | 42,844 |
| 2024-11-13 | 7.520 | 8.070 | 7.510 | 8.050 | 8.050 | 45,918 |
| 2024-11-12 | 8.340 | 8.340 | 7.360 | 7.950 | 7.950 | 135,730 |
| 2024-11-11 | 7.850 | 8.200 | 7.510 | 8.130 | 8.130 | 119,539 |
| 2024-11-08 | 7.800 | 8.100 | 7.480 | 7.800 | 7.800 | 49,991 |
| 2024-11-07 | 7.430 | 7.870 | 7.310 | 7.670 | 7.670 | 45,922 |
| 2024-11-06 | 7.240 | 7.440 | 7.150 | 7.240 | 7.240 | 50,547 |
| 2024-11-05 | 7.300 | 7.300 | 7.000 | 7.020 | 7.020 | 47,344 |
| 2024-11-04 | 7.020 | 7.600 | 7.020 | 7.180 | 7.180 | 47,563 |
| 2024-11-01 | 7.570 | 7.570 | 7.220 | 7.260 | 7.260 | 2,534 |
| 2024-10-31 | 7.200 | 7.310 | 7.100 | 7.300 | 7.300 | 26,071 |
| 2024-10-30 | 7.700 | 7.700 | 7.150 | 7.190 | 7.190 | 65,356 |
| 2024-10-29 | 7.400 | 7.500 | 7.300 | 7.500 | 7.500 | 22,879 |
| 2024-10-28 | 7.300 | 7.570 | 7.170 | 7.380 | 7.380 | 218,410 |
| 2024-10-25 | 7.340 | 7.500 | 7.100 | 7.160 | 7.160 | 7,232 |
| 2024-10-24 | 7.450 | 7.460 | 7.120 | 7.140 | 7.140 | 50,802 |
| 2024-10-23 | 7.390 | 7.390 | 7.100 | 7.340 | 7.340 | 102,014 |
| 2024-10-22 | 7.490 | 7.500 | 7.250 | 7.330 | 7.330 | 17,462 |
| 2024-10-21 | 7.470 | 7.530 | 7.100 | 7.400 | 7.400 | 73,442 |
| 2024-10-18 | 7.300 | 7.650 | 6.810 | 7.250 | 7.250 | 32,387 |
| 2024-10-17 | 6.670 | 7.550 | 6.670 | 7.230 | 7.230 | 27,969 |
| 2024-10-16 | 7.410 | 7.650 | 7.310 | 7.350 | 7.350 | 139,974 |
| 2024-10-15 | 8.000 | 8.000 | 7.500 | 7.530 | 7.530 | 106,031 |
| 2024-10-14 | 8.000 | 8.100 | 7.360 | 7.650 | 7.650 | 100,793 |
| 2024-10-11 | 7.290 | 8.070 | 7.120 | 7.990 | 7.990 | 291,286 |
| 2024-10-10 | 7.400 | 7.400 | 7.050 | 7.150 | 7.150 | 163,046 |
| 2024-10-09 | 7.470 | 7.470 | 7.160 | 7.250 | 7.250 | 10,622 |
| 2024-10-08 | 7.370 | 7.480 | 7.150 | 7.320 | 7.320 | 44,983 |
| 2024-10-07 | 7.780 | 7.780 | 7.000 | 7.270 | 7.270 | 96,313 |
| 2024-10-04 | 7.800 | 8.110 | 7.600 | 7.690 | 7.690 | 123,993 |
| 2024-10-03 | 8.640 | 8.640 | 7.600 | 7.670 | 7.670 | 896,217 |
| 2024-10-02 | 7.100 | 8.070 | 7.100 | 8.070 | 8.070 | 1,106,310 |
| 2024-10-01 | 7.280 | 7.350 | 6.750 | 7.070 | 7.070 | 286,288 |
| 2024-09-30 | 8.690 | 8.690 | 6.990 | 7.170 | 7.170 | 967,961 |
| 2024-09-27 | 7.920 | 8.500 | 7.700 | 7.990 | 7.990 | 50,960 |
| 2024-09-26 | 8.980 | 8.980 | 7.360 | 7.610 | 7.610 | 147,730 |
| 2024-09-25 | 8.980 | 8.980 | 8.300 | 8.330 | 8.330 | 94,371 |
| 2024-09-24 | 9.780 | 9.800 | 8.400 | 8.620 | 8.620 | 800,522 |
| 2024-09-23 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 227,205 |
| 2024-09-20 | 7.480 | 8.120 | 7.300 | 8.120 | 8.120 | 641,576 |
| 2024-09-19 | 8.440 | 8.440 | 7.080 | 7.120 | 7.120 | 391,125 |
| 2024-09-18 | 8.500 | 8.500 | 8.000 | 8.080 | 8.080 | 94,440 |
| 2024-09-16 | 9.250 | 9.250 | 8.080 | 8.290 | 8.290 | 277,900 |
| 2024-09-13 | 9.500 | 10.000 | 8.930 | 9.000 | 9.000 | 542,182 |
| 2024-09-12 | 10.500 | 10.530 | 9.000 | 9.930 | 9.930 | 2,133,946 |
| 2024-09-11 | 9.500 | 9.530 | 9.200 | 9.530 | 9.530 | 703,599 |
| 2024-09-10 | 7.530 | 8.530 | 7.530 | 8.530 | 8.530 | 1,275,034 |
| 2024-09-09 | 7.530 | 7.530 | 7.150 | 7.530 | 7.530 | 1,446,223 |
| 2024-09-06 | 6.000 | 6.530 | 6.000 | 6.530 | 6.530 | 378,617 |
| 2024-09-05 | 5.300 | 5.800 | 5.290 | 5.530 | 5.530 | 515,145 |
| 2024-09-04 | 4.950 | 5.180 | 4.950 | 5.160 | 5.160 | 45,187 |
| 2024-09-03 | 4.850 | 5.150 | 4.810 | 5.150 | 5.150 | 4,608 |
| 2024-09-02 | 5.000 | 5.000 | 4.910 | 5.000 | 5.000 | 36,258 |
| 2024-08-30 | 5.000 | 5.220 | 4.900 | 5.000 | 5.000 | 68,810 |
| 2024-08-29 | 5.240 | 5.240 | 5.000 | 5.000 | 5.000 | 16,007 |
| 2024-08-28 | 5.000 | 5.290 | 4.910 | 5.000 | 5.000 | 35,323 |
| 2024-08-27 | 5.020 | 5.020 | 4.970 | 5.000 | 5.000 | 43,415 |
| 2024-08-26 | 5.380 | 5.390 | 5.000 | 5.020 | 5.020 | 139,506 |
| 2024-08-23 | 5.020 | 5.280 | 5.020 | 5.020 | 5.020 | 1,011 |
| 2024-08-22 | 5.300 | 5.300 | 5.020 | 5.100 | 5.100 | 5 |
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.