Dewan Automotive Engineering Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	21.500	21.900	21.000	21.130	21.130	3,797
2026-10-19	21.990	21.990	21.350	21.500	21.500	4,822
2026-10-16	21.990	22.000	21.150	21.400	21.400	28,770
2026-10-15	22.000	22.000	21.460	21.530	21.530	12,551
2026-10-14	22.800	23.000	21.000	21.330	21.330	48,806
2026-10-13	25.890	26.890	22.680	22.690	22.690	382,404
2026-10-12	24.900	25.200	24.900	25.200	25.200	85,674
2026-10-09	21.500	22.910	21.500	22.910	22.910	38,592
2026-10-08	21.000	21.510	20.520	20.830	20.830	1,393
2026-10-07	22.690	22.690	20.400	21.510	21.510	1,342
2026-10-06	21.980	21.980	21.000	21.100	21.100	576
2026-10-05	21.500	21.500	20.510	21.420	21.420	1,001
2026-10-02	22.250	23.000	20.270	21.490	21.490	7,554
2026-10-01	21.500	23.000	21.100	22.480	22.480	12,367
2026-09-30	21.390	22.300	20.880	21.210	21.210	1,258
2026-09-29	21.190	21.700	20.750	21.400	21.400	2,784
2026-09-28	21.000	21.480	20.750	21.280	21.280	1,807
2026-09-25	21.150	21.890	20.500	20.750	20.750	5,754
2026-09-24	20.200	21.200	20.200	20.720	20.720	1,588
2026-09-23	21.000	21.290	20.410	21.060	21.060	4,658
2026-09-22	21.120	21.790	20.980	20.990	20.990	2,048
2026-09-21	22.770	22.770	21.000	21.090	21.090	5,333
2026-09-18	22.930	22.930	20.500	20.800	20.800	11,080
2026-09-17	21.030	21.650	20.260	20.850	20.850	5,625
2026-09-16	21.020	21.990	21.020	21.820	21.820	903
2026-09-15	22.690	22.690	21.320	21.830	21.830	1,824
2026-09-14	22.190	22.950	21.930	22.290	22.290	7,732
2026-09-11	21.010	23.390	21.000	21.730	21.730	10,295
2026-09-10	23.760	23.760	22.230	22.230	22.230	1,479
2026-09-09	23.470	23.470	22.560	22.910	22.910	717
2026-09-08	23.350	23.350	22.530	22.820	22.820	1,395
2026-09-07	22.790	24.000	22.520	23.360	23.360	11,519
2026-09-04	24.080	24.080	22.010	23.800	23.800	3,444
2026-09-03	22.990	23.200	22.300	22.780	22.780	541
2026-09-02	22.760	23.100	22.700	22.990	22.990	650
2026-09-01	23.290	23.290	22.510	22.600	22.600	1,288
2026-08-31	23.490	23.490	22.030	22.780	22.780	1,045
2026-08-28	22.980	23.980	22.510	22.970	22.970	1,256
2026-08-27	23.000	23.480	22.210	22.970	22.970	2,280
2026-08-25	22.370	22.990	22.370	22.800	22.800	375
2026-08-24	22.020	23.240	22.020	22.800	22.800	1,990
2026-08-21	22.320	23.700	22.000	22.500	22.500	8,167
2026-08-20	22.220	23.600	22.220	23.150	23.150	6,826
2026-08-19	23.490	24.000	22.910	23.500	23.500	32,305
2026-08-18	23.500	23.500	22.610	22.730	22.730	7,406
2026-08-17	23.370	23.700	22.420	22.890	22.890	9,853
2026-08-13	24.140	24.140	22.180	23.120	23.120	4,404
2026-08-12	24.240	24.240	23.500	23.890	23.890	4,798
2026-08-11	23.690	24.390	23.210	23.550	23.550	2,656
2026-08-10	24.500	24.500	23.010	23.690	23.690	5,421
2026-08-07	23.400	24.990	21.210	23.660	23.660	21,910
2026-08-06	23.120	23.890	23.120	23.320	23.320	1,537
2026-08-05	23.890	23.890	23.010	23.350	23.350	4,598
2026-08-04	23.490	24.000	23.180	23.250	23.250	3,769
2026-08-03	23.500	23.500	22.810	23.150	23.150	1,537
2026-07-31	22.510	23.450	22.300	23.040	23.040	10,130
2026-07-30	22.690	23.350	21.810	22.500	22.500	16,602
2026-07-29	23.460	23.500	21.360	21.590	21.590	38,506
2026-07-28	23.020	23.600	23.000	23.360	23.360	2,184
2026-07-27	23.400	23.800	22.910	23.650	23.650	3,267

Page 1 of 2 · 65 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.