Dewan Automotive Engineering Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	30.760	30.760	28.250	28.540	28.540	9,933
2025-08-06	30.470	30.470	28.570	28.940	28.940	9,167
2025-08-05	30.950	30.950	28.500	28.530	28.530	38,415
2025-08-04	31.240	31.240	29.110	29.300	29.300	13,968
2025-08-01	30.120	30.490	29.890	30.030	30.030	7,274
2025-07-31	31.470	31.470	30.150	30.680	30.680	4,796
2025-07-30	30.990	30.990	30.280	30.650	30.650	2,566
2025-07-29	31.990	31.990	30.000	30.280	30.280	7,963
2025-07-28	31.990	31.990	31.010	31.160	31.160	2,666
2025-07-25	31.000	32.250	30.020	31.010	31.010	18,032
2025-07-24	31.990	32.000	31.000	31.490	31.490	9,929
2025-07-23	32.890	32.890	30.730	31.250	31.250	18,667
2025-07-22	32.000	35.210	29.130	31.850	31.850	112,538
2025-07-21	32.290	32.700	31.630	32.010	32.010	3,028
2025-07-18	33.880	33.880	31.000	31.610	31.610	6,561
2025-07-17	33.730	33.730	32.000	32.590	32.590	15,515
2025-07-16	33.990	33.990	31.560	33.350	33.350	8,724
2025-07-15	36.500	36.500	32.750	33.010	33.010	11,158
2025-07-14	34.010	35.480	34.010	34.060	34.060	6,741
2025-07-11	37.440	37.440	34.000	34.230	34.230	14,317
2025-07-10	33.500	36.270	32.020	35.790	35.790	105,896
2025-07-09	33.000	33.000	32.350	32.970	32.970	2,851
2025-07-08	33.240	34.490	32.270	32.670	32.670	13,004
2025-07-07	32.500	35.490	32.200	32.850	32.850	18,888
2025-07-04	34.990	34.990	32.500	32.730	32.730	6,777
2025-07-03	33.490	36.490	32.270	34.130	34.130	112,322
2025-07-02	33.710	33.710	32.130	33.170	33.170	3,676
2025-07-01	31.520	34.490	31.520	33.050	33.050	6,846
2025-06-30	33.980	34.490	32.050	33.180	33.180	5,224
2025-06-27	34.880	34.880	31.000	32.790	32.790	2,393
2025-06-26	33.190	33.190	32.000	32.020	32.020	6,492
2025-06-25	33.980	34.100	30.520	33.990	33.990	27,731
2025-06-24	32.490	33.280	31.990	33.110	33.110	17,108
2025-06-23	34.000	34.000	29.540	30.250	30.250	19,604
2025-06-20	34.500	34.500	31.750	32.820	32.820	2,517
2025-06-19	34.900	34.900	32.990	33.650	33.650	4,968
2025-06-18	36.500	36.500	33.250	33.980	33.980	14,857
2025-06-17	36.500	36.500	34.290	34.850	34.850	20,667
2025-06-16	39.880	39.880	35.000	35.440	35.440	69,170
2025-06-13	33.000	36.740	32.100	36.740	36.740	52,318
2025-06-12	36.980	36.990	32.550	33.400	33.400	44,945
2025-06-11	41.670	41.670	35.000	35.600	35.600	185,279
2025-06-10	37.880	37.880	37.000	37.880	37.880	65,188
2025-06-05	34.430	34.440	33.800	34.440	34.440	46,852
2025-06-04	31.310	31.310	30.000	31.310	31.310	44,003
2025-06-03	26.000	28.460	26.000	28.460	28.460	74,012
2025-06-02	25.130	26.900	25.130	25.870	25.870	22,050
2025-05-30	26.440	26.970	25.140	25.700	25.700	14,786
2025-05-29	26.250	27.720	25.510	25.980	25.980	20,512
2025-05-27	26.550	27.020	24.150	26.320	26.320	20,715
2025-05-26	27.970	27.970	26.500	26.830	26.830	4,490
2025-05-23	28.140	28.140	26.000	27.090	27.090	15,713
2025-05-22	28.320	28.450	27.410	27.470	27.470	8,370
2025-05-21	28.940	28.940	27.050	28.000	28.000	11,742
2025-05-20	27.780	28.480	25.510	27.890	27.890	4,411
2025-05-19	29.940	29.970	27.750	28.170	28.170	5,729
2025-05-16	29.640	30.480	28.220	28.850	28.850	2,097
2025-05-15	29.650	29.650	28.100	29.090	29.090	5,236
2025-05-14	28.300	28.970	28.290	28.700	28.700	8,515
2025-05-13	31.990	31.990	27.800	28.050	28.050	46,290

← NewerPage 6 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.