Dewan Automotive Engineering Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 41.900 | 45.660 | 39.500 | 45.660 | 45.660 | 207,605 |
| 2024-08-21 | 43.250 | 44.500 | 41.000 | 41.510 | 41.510 | 139,980 |
| 2024-08-20 | 45.000 | 49.490 | 43.340 | 43.970 | 43.970 | 239,522 |
| 2024-08-19 | 51.760 | 52.500 | 48.160 | 48.160 | 48.160 | 76,905 |
| 2024-08-16 | 59.900 | 59.900 | 53.480 | 53.510 | 53.510 | 147,403 |
| 2024-08-15 | 62.150 | 68.990 | 58.010 | 59.420 | 59.420 | 113,847 |
| 2024-08-13 | 70.000 | 70.500 | 63.100 | 63.500 | 63.500 | 127,545 |
| 2024-08-12 | 83.570 | 83.570 | 68.370 | 69.490 | 69.490 | 382,208 |
| 2024-08-09 | 62.150 | 75.970 | 62.150 | 75.970 | 75.970 | 378,611 |
| 2024-08-08 | 69.060 | 69.060 | 69.060 | 69.060 | 69.060 | 8,380 |
| 2024-08-07 | 76.730 | 76.730 | 76.730 | 76.730 | 76.730 | 3,961 |
| 2024-08-06 | 85.260 | 85.260 | 85.260 | 85.260 | 85.260 | 5,728 |
| 2024-08-05 | 94.730 | 94.730 | 94.730 | 94.730 | 94.730 | 2,673 |
| 2024-08-02 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | 3,970 |
| 2024-08-01 | 116.96 | 116.96 | 116.96 | 116.96 | 116.96 | 11,057 |
| 2024-07-31 | 156.98 | 158.36 | 129.56 | 129.95 | 129.95 | 271,877 |
| 2024-07-30 | 135.00 | 143.96 | 135.00 | 143.96 | 143.96 | 85,887 |
| 2024-07-29 | 125.00 | 130.87 | 123.00 | 130.87 | 130.87 | 148,148 |
| 2024-07-26 | 118.42 | 118.97 | 115.00 | 118.97 | 118.97 | 258,148 |
| 2024-07-25 | 108.00 | 108.15 | 105.00 | 108.00 | 108.00 | 74,458 |
| 2024-07-24 | 90.150 | 98.320 | 90.150 | 98.320 | 98.320 | 70,962 |
| 2024-07-23 | 81.000 | 89.380 | 81.000 | 89.380 | 89.380 | 153,166 |
| 2024-07-22 | 81.980 | 82.460 | 70.010 | 82.460 | 82.460 | 227,441 |
| 2024-07-19 | 74.960 | 74.960 | 70.000 | 74.960 | 74.960 | 146,897 |
| 2024-07-18 | 68.460 | 68.460 | 63.000 | 68.460 | 68.460 | 32,743 |
| 2024-07-15 | 62.520 | 62.520 | 62.000 | 62.520 | 62.520 | 24,162 |
| 2024-07-12 | 57.100 | 57.100 | 50.000 | 57.100 | 57.100 | 105,936 |
| 2024-07-11 | 52.150 | 52.150 | 52.150 | 52.150 | 52.150 | 11,010 |
| 2024-07-10 | 47.630 | 47.630 | 47.630 | 47.630 | 47.630 | 13,069 |
| 2024-07-09 | 40.050 | 43.500 | 40.050 | 43.500 | 43.500 | 64,196 |
| 2024-07-08 | 39.610 | 39.790 | 36.340 | 39.790 | 39.790 | 83,308 |
| 2024-07-05 | 36.490 | 36.490 | 30.470 | 36.000 | 36.000 | 231,378 |
| 2024-07-04 | 33.480 | 33.480 | 33.480 | 33.480 | 33.480 | 4,630 |
| 2024-07-03 | 30.720 | 30.720 | 30.720 | 30.720 | 30.720 | 8,760 |
| 2024-07-02 | 28.180 | 28.180 | 28.180 | 28.180 | 28.180 | 2,960 |
| 2024-07-01 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 5,420 |
| 2024-06-28 | 23.720 | 23.720 | 23.720 | 23.720 | 23.720 | 12,690 |
| 2024-06-27 | 21.760 | 21.760 | 21.760 | 21.760 | 21.760 | 1,020 |
| 2024-06-26 | 19.960 | 19.960 | 19.960 | 19.960 | 19.960 | 13,050 |
| 2024-06-25 | 18.310 | 18.310 | 16.800 | 18.310 | 18.310 | 69,070 |
| 2024-06-24 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 1,030 |
| 2024-06-21 | 15.660 | 15.660 | 15.660 | 15.660 | 15.660 | 30 |
| 2024-06-20 | 14.430 | 14.430 | 14.430 | 14.430 | 14.430 | 3,060 |
| 2024-06-14 | 13.300 | 13.300 | 13.300 | 13.300 | 13.300 | 11,000 |
| 2024-06-13 | 12.260 | 12.260 | 12.260 | 12.260 | 12.260 | 2,600 |
| 2024-06-12 | 11.260 | 11.260 | 10.560 | 11.260 | 11.260 | 101,340 |
| 2024-06-11 | 10.260 | 10.260 | 10.260 | 10.260 | 10.260 | 7,050 |
| 2024-06-10 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 10,550 |
| 2024-06-07 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 4,000 |
| 2024-06-06 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 3,500 |
| 2024-06-05 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 9,090 |
| 2024-06-04 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 1,510 |
| 2024-06-03 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 2,500 |
← NewerPage 10 of 10 · 593 trading days
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.