Dewan Automotive Engineering Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 22.990 | 23.500 | 22.210 | 23.400 | 23.400 | 1,830 |
| 2026-07-23 | 22.450 | 23.000 | 22.450 | 22.990 | 22.990 | 2,258 |
| 2026-07-22 | 23.900 | 23.900 | 23.000 | 23.000 | 23.000 | 1,055 |
| 2026-07-21 | 23.750 | 23.750 | 22.750 | 23.250 | 23.250 | 4,045 |
| 2026-07-20 | 24.400 | 24.400 | 22.500 | 22.890 | 22.890 | 6,508 |
| 2026-07-17 | 24.000 | 24.000 | 23.010 | 23.350 | 23.350 | 859 |
| 2026-07-16 | 24.500 | 24.500 | 23.200 | 23.450 | 23.450 | 6,430 |
| 2026-07-15 | 23.200 | 24.590 | 23.200 | 23.520 | 23.520 | 6,371 |
| 2026-07-14 | 24.900 | 24.900 | 23.310 | 23.500 | 23.500 | 8,424 |
| 2026-07-13 | 25.000 | 25.000 | 22.510 | 24.120 | 24.120 | 2,438 |
| 2026-07-10 | 25.750 | 25.900 | 24.000 | 24.210 | 24.210 | 82,681 |
| 2026-07-09 | 25.490 | 25.770 | 24.300 | 24.490 | 24.490 | 17,366 |
| 2026-07-08 | 25.010 | 25.200 | 24.000 | 24.500 | 24.500 | 13,823 |
| 2026-07-07 | 25.950 | 25.950 | 25.000 | 25.040 | 25.040 | 11,170 |
| 2026-07-06 | 25.000 | 25.500 | 24.940 | 25.050 | 25.050 | 10,194 |
| 2026-07-03 | 24.500 | 25.990 | 24.200 | 25.020 | 25.020 | 31,360 |
| 2026-07-02 | 24.900 | 24.960 | 24.010 | 24.510 | 24.510 | 12,180 |
| 2026-07-01 | 24.980 | 24.980 | 24.510 | 24.840 | 24.840 | 6,533 |
| 2026-06-30 | 25.150 | 25.150 | 24.500 | 24.850 | 24.850 | 7,876 |
| 2026-06-29 | 25.190 | 25.190 | 23.760 | 24.640 | 24.640 | 11,475 |
| 2026-06-24 | 25.300 | 26.100 | 24.000 | 24.810 | 24.810 | 43,211 |
| 2026-06-23 | 25.690 | 25.690 | 24.400 | 24.880 | 24.880 | 9,959 |
| 2026-06-22 | 25.010 | 25.510 | 24.400 | 24.700 | 24.700 | 28,505 |
| 2026-06-19 | 24.550 | 26.970 | 24.010 | 24.500 | 24.500 | 89,550 |
| 2026-06-18 | 26.080 | 26.450 | 24.750 | 24.930 | 24.930 | 46,651 |
| 2026-06-17 | 25.700 | 27.200 | 24.500 | 25.630 | 25.630 | 97,304 |
| 2026-06-16 | 25.850 | 26.950 | 25.100 | 25.160 | 25.160 | 62,026 |
| 2026-06-15 | 26.250 | 26.990 | 25.300 | 25.430 | 25.430 | 52,121 |
| 2026-06-12 | 26.000 | 26.000 | 24.990 | 25.100 | 25.100 | 89,868 |
| 2026-06-11 | 28.400 | 28.400 | 25.000 | 25.550 | 25.550 | 179,073 |
| 2026-06-10 | 29.000 | 30.590 | 26.050 | 27.660 | 27.660 | 265,595 |
| 2026-06-09 | 26.520 | 29.250 | 26.500 | 27.810 | 27.810 | 53,089 |
| 2026-06-08 | 29.990 | 29.990 | 26.900 | 27.110 | 27.110 | 28,811 |
| 2026-06-05 | 26.500 | 29.000 | 26.000 | 28.800 | 28.800 | 255,927 |
| 2026-06-04 | 24.700 | 26.410 | 23.540 | 26.360 | 26.360 | 79,196 |
| 2026-06-03 | 24.700 | 24.700 | 24.000 | 24.010 | 24.010 | 11,378 |
| 2026-06-02 | 25.100 | 25.100 | 23.600 | 24.120 | 24.120 | 3,849 |
| 2026-06-01 | 25.100 | 25.100 | 24.000 | 24.230 | 24.230 | 19,682 |
| 2026-05-29 | 25.300 | 25.650 | 24.000 | 25.090 | 25.090 | 49,305 |
| 2026-05-25 | 25.500 | 25.500 | 21.560 | 23.730 | 23.730 | 34,136 |
| 2026-05-22 | 25.000 | 25.000 | 23.500 | 23.770 | 23.770 | 8,666 |
| 2026-05-21 | 24.060 | 24.950 | 23.160 | 23.610 | 23.610 | 43,527 |
| 2026-05-20 | 24.400 | 24.980 | 23.350 | 23.830 | 23.830 | 8,794 |
| 2026-05-19 | 25.000 | 25.650 | 23.160 | 23.630 | 23.630 | 26,063 |
| 2026-05-18 | 26.050 | 27.900 | 24.340 | 24.450 | 24.450 | 57,992 |
| 2026-05-15 | 26.600 | 30.890 | 26.500 | 27.040 | 27.040 | 58,009 |
| 2026-05-14 | 33.990 | 34.580 | 28.300 | 28.540 | 28.540 | 496,357 |
| 2026-05-13 | 31.440 | 31.440 | 31.440 | 31.440 | 31.440 | 40,114 |
| 2026-05-12 | 27.500 | 31.030 | 25.390 | 28.580 | 28.580 | 311,576 |
| 2026-05-11 | 28.390 | 30.040 | 25.550 | 28.210 | 28.210 | 257,617 |
| 2026-05-08 | 25.880 | 27.310 | 25.010 | 27.310 | 27.310 | 130,866 |
| 2026-05-07 | 24.700 | 24.830 | 23.210 | 24.830 | 24.830 | 87,975 |
| 2026-05-06 | 22.570 | 22.570 | 22.570 | 22.570 | 22.570 | 91,727 |
| 2026-05-05 | 21.290 | 21.290 | 20.500 | 20.520 | 20.520 | 4,807 |
| 2026-05-04 | 21.980 | 22.000 | 20.420 | 21.270 | 21.270 | 8,991 |
| 2026-04-30 | 21.990 | 21.990 | 19.000 | 20.090 | 20.090 | 22,369 |
| 2026-04-29 | 20.120 | 22.590 | 20.120 | 20.600 | 20.600 | 948 |
| 2026-04-28 | 22.790 | 22.800 | 21.670 | 21.720 | 21.720 | 6,997 |
| 2026-04-27 | 21.010 | 22.500 | 21.000 | 21.890 | 21.890 | 25,854 |
| 2026-04-24 | 23.250 | 23.250 | 21.050 | 22.370 | 22.370 | 14,974 |
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.