Dewan Automotive Engineering Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	29.450	29.450	27.950	28.000	28.000	27,251
2026-01-23	31.890	32.000	27.400	28.380	28.380	202,709
2026-01-22	27.950	29.550	27.950	29.550	29.550	114,401
2026-01-21	28.310	28.310	26.120	26.860	26.860	40,426
2026-01-20	30.050	30.950	28.220	28.240	28.240	266,472
2026-01-19	34.200	36.700	31.350	31.350	31.350	91,029
2026-01-16	35.500	35.950	34.000	34.830	34.830	29,828
2026-01-15	34.810	38.000	34.060	34.320	34.320	137,899
2026-01-14	42.070	42.100	37.840	37.840	37.840	248,301
2026-01-13	42.810	42.810	38.750	42.040	42.040	301,992
2026-01-12	38.920	38.920	38.500	38.920	38.920	70,171
2026-01-09	34.480	35.380	29.300	35.380	35.380	472,779
2026-01-08	32.160	32.160	32.160	32.160	32.160	50,030
2026-01-07	29.240	29.240	29.240	29.240	29.240	43,897
2026-01-06	26.570	26.580	26.570	26.580	26.580	54,135
2026-01-05	22.980	24.160	22.500	24.160	24.160	49,669
2026-01-02	21.600	23.290	21.160	21.960	21.960	1,467
2026-01-01	22.020	22.680	22.010	22.230	22.230	1,910
2025-12-31	21.320	22.790	21.270	22.500	22.500	12,818
2025-12-30	22.690	22.690	21.230	22.490	22.490	6,152
2025-12-29	22.970	22.970	21.400	22.500	22.500	4,651
2025-12-26	21.220	22.540	21.210	22.020	22.020	4,386
2025-12-24	21.990	21.990	21.700	21.700	21.700	2,063
2025-12-23	21.200	22.880	20.760	21.670	21.670	4,906
2025-12-22	21.500	21.890	21.320	21.560	21.560	421
2025-12-19	22.760	22.760	21.520	21.560	21.560	3,453
2025-12-18	22.980	22.980	21.520	21.840	21.840	1,912
2025-12-17	22.270	22.270	21.350	21.600	21.600	19,229
2025-12-16	23.290	23.290	21.000	21.500	21.500	28,419
2025-12-15	23.390	23.390	22.220	22.470	22.470	6,481
2025-12-12	22.710	23.000	21.730	22.500	22.500	7,310
2025-12-11	23.450	23.450	22.660	22.700	22.700	4,736
2025-12-10	22.660	23.500	22.650	22.730	22.730	7,806
2025-12-09	22.950	23.020	21.900	22.590	22.590	22,271
2025-12-08	22.720	22.720	21.650	22.170	22.170	7,590
2025-12-05	22.300	22.590	21.500	22.250	22.250	25,486
2025-12-04	22.990	22.990	22.000	22.310	22.310	19,202
2025-12-03	23.240	23.240	22.320	22.500	22.500	37,386
2025-12-02	23.490	23.870	22.100	22.550	22.550	8,645
2025-12-01	22.710	23.940	22.220	22.440	22.440	27,335
2025-11-28	24.310	24.310	22.200	23.020	23.020	5,780
2025-11-27	23.990	24.980	21.120	23.050	23.050	5,318
2025-11-26	23.510	24.390	23.200	23.340	23.340	1,760
2025-11-25	25.580	25.580	23.290	24.420	24.420	2,995
2025-11-24	24.980	24.980	23.300	24.040	24.040	6,281
2025-11-21	26.490	26.490	24.240	24.660	24.660	3,912
2025-11-20	23.600	26.000	23.600	25.260	25.260	18,204
2025-11-19	27.740	27.740	25.130	25.270	25.270	26,261
2025-11-18	28.790	29.000	26.770	27.010	27.010	193,201
2025-11-17	26.600	26.610	25.620	26.610	26.610	39,597
2025-11-14	22.400	24.190	20.620	24.190	24.190	36,106
2025-11-13	22.490	22.490	21.320	21.990	21.990	5,221
2025-11-12	21.260	22.990	20.270	21.620	21.620	7,324
2025-11-11	22.990	23.000	21.860	21.970	21.970	4,512
2025-11-10	23.890	23.890	21.120	22.370	22.370	10,834
2025-11-07	22.050	23.350	22.000	22.720	22.720	12,318
2025-11-06	21.400	22.490	21.400	22.190	22.190	8,817
2025-11-05	21.710	22.240	20.600	21.750	21.750	4,079
2025-11-04	22.510	22.650	21.500	21.710	21.710	11,715
2025-11-03	23.150	23.150	22.500	22.510	22.510	8,506

← NewerPage 4 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.