Dewan Automotive Engineering Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	21.170	23.600	21.170	23.170	23.170	13,184
2025-10-30	24.790	24.890	21.130	22.430	22.430	3,760
2025-10-29	23.540	23.540	22.250	22.770	22.770	5,241
2025-10-28	24.890	24.890	21.930	23.050	23.050	15,591
2025-10-27	24.990	24.990	22.500	23.920	23.920	3,784
2025-10-24	24.890	24.890	24.000	24.120	24.120	5,754
2025-10-23	24.100	25.290	24.100	24.500	24.500	5,589
2025-10-22	24.090	25.450	24.090	24.720	24.720	24,217
2025-10-21	27.940	27.940	23.720	25.460	25.460	18,720
2025-10-20	26.440	26.490	25.520	26.250	26.250	22,382
2025-10-17	26.870	26.990	25.040	25.850	25.850	1,715
2025-10-16	27.690	27.690	26.000	26.300	26.300	7,250
2025-10-15	28.000	28.000	25.400	26.270	26.270	15,623
2025-10-14	26.380	26.380	25.150	25.730	25.730	11,275
2025-10-13	25.710	25.980	23.450	23.990	23.990	37,925
2025-10-10	28.800	28.800	25.620	26.060	26.060	3,721
2025-10-09	29.450	29.450	25.400	27.060	27.060	35,928
2025-10-08	29.480	29.480	27.500	28.200	28.200	4,598
2025-10-07	28.490	28.900	27.740	28.290	28.290	17,355
2025-10-06	29.450	29.450	27.600	27.700	27.700	13,769
2025-10-03	28.970	28.970	27.820	28.300	28.300	10,576
2025-10-02	28.500	28.750	27.700	28.240	28.240	18,823
2025-10-01	28.340	30.000	28.130	28.530	28.530	8,757
2025-09-30	28.630	28.900	28.000	28.110	28.110	7,212
2025-09-29	28.890	28.890	28.010	28.630	28.630	12,445
2025-09-26	28.890	28.890	27.010	28.490	28.490	10,855
2025-09-25	28.800	29.000	28.220	28.600	28.600	9,703
2025-09-24	29.850	29.900	28.600	28.610	28.610	29,957
2025-09-23	28.040	31.670	28.040	29.820	29.820	211,404
2025-09-22	28.050	29.000	28.050	28.790	28.790	13,525
2025-09-19	28.800	29.880	28.450	28.850	28.850	31,849
2025-09-18	28.710	29.240	28.400	29.100	29.100	10,887
2025-09-17	29.100	29.110	28.120	28.810	28.810	17,336
2025-09-16	28.980	29.250	28.030	28.760	28.760	26,792
2025-09-15	28.990	28.990	28.200	28.430	28.430	19,525
2025-09-12	28.610	28.920	28.410	28.500	28.500	7,870
2025-09-11	29.320	29.750	28.900	29.000	29.000	41,016
2025-09-10	28.220	30.890	28.220	29.320	29.320	57,934
2025-09-09	28.300	29.230	28.070	28.510	28.510	4,649
2025-09-08	29.500	29.500	27.750	28.470	28.470	20,986
2025-09-05	29.410	29.410	28.230	28.730	28.730	8,781
2025-09-04	29.000	29.070	28.510	28.520	28.520	1,046
2025-09-03	29.200	29.200	28.400	28.520	28.520	3,873
2025-09-02	29.500	29.500	28.200	28.780	28.780	8,729
2025-09-01	29.250	29.480	29.000	29.030	29.030	14,230
2025-08-29	28.510	29.980	28.050	29.240	29.240	26,510
2025-08-28	28.700	28.930	28.500	28.850	28.850	13,822
2025-08-27	28.400	28.800	28.230	28.500	28.500	20,044
2025-08-26	28.800	28.900	28.200	28.390	28.390	16,426
2025-08-25	28.640	29.800	28.150	28.560	28.560	42,568
2025-08-22	28.620	28.970	28.000	28.030	28.030	10,927
2025-08-21	28.510	29.790	27.900	28.240	28.240	45,246
2025-08-20	29.570	29.570	28.430	28.960	28.960	34,760
2025-08-19	30.900	31.120	27.910	28.390	28.390	68,188
2025-08-18	30.510	32.900	29.500	30.170	30.170	52,576
2025-08-15	32.990	33.970	30.010	30.510	30.510	155,322
2025-08-13	28.630	31.020	28.010	31.020	31.020	236,935
2025-08-12	29.550	29.550	28.010	28.200	28.200	15,273
2025-08-11	28.670	29.240	27.700	28.020	28.020	15,302
2025-08-08	30.640	30.640	28.290	28.320	28.320	6,880

← NewerPage 5 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.