Dawood Equities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.510	17.400	15.610	15.750	15.750	191,984
2026-10-16	17.540	17.980	16.270	17.060	17.060	2,892
2026-10-15	16.700	17.540	16.700	16.980	16.980	25,116
2026-10-14	16.790	16.790	15.550	16.710	16.710	39,096
2026-10-13	16.360	16.690	16.360	16.390	16.390	9,148
2026-10-12	16.810	16.870	16.210	16.380	16.380	1,503
2026-10-09	17.010	17.010	16.100	16.810	16.810	15,072
2026-10-08	16.610	16.990	16.520	16.540	16.540	38,343
2026-10-07	17.000	17.000	16.500	16.610	16.610	11,767
2026-10-06	17.380	17.380	16.990	17.000	17.000	11,793
2026-10-05	16.700	16.850	16.610	16.710	16.710	3,210
2026-10-02	17.080	17.640	16.400	16.770	16.770	23,900
2026-10-01	17.380	17.380	17.000	17.080	17.080	27,644
2026-09-30	17.080	17.260	16.720	17.050	17.050	58,427
2026-09-29	17.500	17.890	16.550	17.020	17.020	139,940
2026-09-28	17.500	18.100	17.020	17.150	17.150	13,607
2026-09-25	17.400	18.000	17.000	17.160	17.160	16,495
2026-09-24	17.130	18.000	17.100	17.760	17.760	33,762
2026-09-23	17.700	18.250	17.010	17.120	17.120	84,177
2026-09-22	17.930	18.260	17.000	17.280	17.280	471,581
2026-09-21	18.000	18.490	17.500	17.900	17.900	458,401
2026-09-18	17.750	18.200	17.000	17.910	17.910	53,334
2026-09-17	18.500	18.500	17.550	17.980	17.980	2,397
2026-09-16	18.170	18.470	17.500	17.640	17.640	9,662
2026-09-15	18.010	19.000	18.010	18.140	18.140	20,772
2026-09-14	18.900	18.950	18.000	18.300	18.300	6,605
2026-09-11	18.010	19.000	18.000	18.900	18.900	7,073
2026-09-10	18.500	18.880	18.000	18.290	18.290	15,849
2026-09-09	18.800	19.000	18.300	18.990	18.990	7,143
2026-09-08	19.390	19.390	18.750	18.860	18.860	10,158
2026-09-07	18.650	19.200	18.010	19.030	19.030	21,192
2026-09-04	19.970	19.980	17.320	18.650	18.650	55,175
2026-09-03	19.370	19.570	18.600	19.010	19.010	25,877
2026-09-02	19.690	20.400	19.470	19.700	19.700	5,817
2026-09-01	19.670	19.750	19.600	19.690	19.690	17,647
2026-08-31	20.450	20.450	19.670	19.820	19.820	6,036
2026-08-28	19.500	20.240	19.100	19.900	19.900	104,276
2026-08-27	19.500	20.000	18.000	19.460	19.460	38,670
2026-08-25	19.900	20.000	19.410	19.560	19.560	41,816
2026-08-24	19.980	20.090	19.800	19.820	19.820	36,108
2026-08-21	19.650	21.440	19.650	19.980	19.980	126,116
2026-08-20	21.500	22.490	19.470	19.550	19.550	165,521
2026-08-19	21.500	22.800	21.000	21.630	21.630	14,770
2026-08-18	21.900	22.240	21.900	21.900	21.900	54,193
2026-08-17	23.390	23.390	21.000	22.060	22.060	92,059
2026-08-13	23.490	23.490	22.500	22.600	22.600	45,103
2026-08-12	23.640	23.680	22.230	22.930	22.930	193,294
2026-08-11	25.990	26.740	23.610	23.640	23.640	1,999,008
2026-08-10	23.500	26.400	22.750	26.230	26.230	2,413,251
2026-08-07	24.350	24.390	21.000	24.000	24.000	1,155,632
2026-08-06	20.000	22.170	19.920	22.170	22.170	357,500
2026-08-05	20.100	20.490	20.010	20.150	20.150	4,736
2026-08-04	19.910	20.490	19.760	20.000	20.000	4,742
2026-08-03	20.550	20.550	19.800	20.000	20.000	13,692
2026-07-31	20.230	20.800	19.760	20.000	20.000	16,810
2026-07-30	20.350	20.800	19.720	20.230	20.230	26,180
2026-07-29	20.390	20.390	19.900	19.920	19.920	10,946
2026-07-28	20.900	20.900	19.800	19.810	19.810	66,311
2026-07-27	18.520	20.800	18.520	20.200	20.200	37,603
2026-07-24	20.150	21.800	19.770	20.450	20.450	7,937

Page 1 of 5 · 249 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.