Dewan Automotive Engineering Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	21.490	22.470	19.550	21.610	21.610	100,749
2026-04-22	21.000	21.490	20.020	20.430	20.430	1,596
2026-04-21	21.250	21.250	20.300	21.010	21.010	3,257
2026-04-20	22.000	22.150	19.990	20.550	20.550	20,153
2026-04-17	20.740	21.760	19.460	21.060	21.060	33,316
2026-04-16	20.770	20.850	19.510	19.780	19.780	9,801
2026-04-15	20.490	20.490	18.620	20.130	20.130	11,322
2026-04-14	20.340	20.340	18.800	19.660	19.660	1,915
2026-04-13	18.500	20.400	18.500	18.800	18.800	8,385
2026-04-10	20.490	21.090	19.300	19.870	19.870	2,492
2026-04-09	20.880	20.880	19.350	19.350	19.350	6,508
2026-04-08	20.600	20.600	19.000	19.290	19.290	6,719
2026-04-07	19.750	19.750	18.810	18.810	18.810	775
2026-04-06	20.200	20.200	19.500	19.500	19.500	234
2026-04-03	18.600	19.990	18.600	19.500	19.500	1,253
2026-04-02	20.290	20.290	19.770	19.770	19.770	9,072
2026-04-01	20.490	20.500	19.100	19.370	19.370	11,976
2026-03-31	19.990	19.990	16.550	19.770	19.770	8,845
2026-03-30	20.000	20.000	18.000	18.280	18.280	10,756
2026-03-27	20.850	20.850	19.990	20.000	20.000	854
2026-03-26	20.990	20.990	18.140	19.550	19.550	1,654
2026-03-25	20.240	20.250	19.600	19.710	19.710	8,163
2026-03-24	20.740	20.740	19.120	19.750	19.750	3,864
2026-03-19	20.240	20.240	19.000	19.000	19.000	1,706
2026-03-18	19.370	19.790	18.200	19.370	19.370	450
2026-03-17	18.810	19.490	18.810	19.370	19.370	1,211
2026-03-16	19.000	19.500	18.800	18.800	18.800	1,625
2026-03-13	19.910	19.910	19.000	19.670	19.670	1,310
2026-03-12	20.880	20.880	19.000	19.000	19.000	2,745
2026-03-11	19.990	19.990	18.430	19.000	19.000	3,888
2026-03-10	19.200	19.200	18.500	18.900	18.900	3,810
2026-03-09	17.600	19.000	17.550	17.600	17.600	5,484
2026-03-06	18.500	19.740	18.250	19.500	19.500	6,153
2026-03-05	18.500	18.890	16.070	18.740	18.740	14,844
2026-03-04	15.760	17.220	15.700	17.220	17.220	11,494
2026-03-03	16.570	17.400	14.880	15.650	15.650	14,199
2026-03-02	18.000	18.990	16.340	16.530	16.530	19,927
2026-02-27	19.080	19.490	18.020	18.150	18.150	8,421
2026-02-26	19.490	19.490	18.500	19.070	19.070	3,948
2026-02-25	18.990	19.980	18.990	19.370	19.370	5,130
2026-02-24	17.510	18.500	17.510	18.500	18.500	5,412
2026-02-23	20.970	22.180	18.140	18.170	18.170	85,555
2026-02-20	20.990	20.990	19.040	20.160	20.160	45,431
2026-02-19	23.230	24.750	21.160	21.160	21.160	21,901
2026-02-18	24.500	24.500	22.700	23.510	23.510	13,003
2026-02-17	23.970	24.370	22.500	22.900	22.900	8,241
2026-02-16	26.370	26.370	22.580	22.620	22.620	9,360
2026-02-13	25.020	25.020	22.660	24.780	24.780	20,311
2026-02-12	27.440	27.440	24.010	25.010	25.010	12,366
2026-02-11	27.000	27.000	25.000	25.100	25.100	9,330
2026-02-10	25.100	26.690	25.100	25.950	25.950	2,682
2026-02-09	27.990	27.990	26.000	26.010	26.010	10,310
2026-02-06	28.000	28.000	26.000	26.260	26.260	21,100
2026-02-04	28.290	28.290	27.440	27.440	27.440	6,261
2026-02-03	27.700	27.700	26.510	26.950	26.950	9,923
2026-02-02	26.990	27.240	25.800	27.000	27.000	4,691
2026-01-30	28.280	28.280	26.000	26.290	26.290	9,593
2026-01-29	26.010	28.950	25.520	25.940	25.940	21,736
2026-01-28	28.500	28.500	26.020	27.220	27.220	7,246
2026-01-27	29.000	29.200	28.000	28.020	28.020	27,797

← NewerPage 3 of 10 · 592 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.