Dewan Automotive Engineering Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	24.980	29.600	24.240	29.520	29.520	41,519
2025-05-09	28.440	28.470	24.050	26.910	26.910	17,827
2025-05-08	30.000	32.660	26.720	26.720	26.720	15,225
2025-05-07	31.940	31.940	29.050	29.690	29.690	13,058
2025-05-06	32.990	32.990	30.060	30.720	30.720	8,877
2025-05-05	29.730	32.700	29.730	30.560	30.560	15,095
2025-05-02	29.400	33.760	29.400	31.120	31.120	22,328
2025-04-30	34.430	34.430	29.140	31.620	31.620	5,263
2025-04-29	32.710	32.710	31.010	32.010	32.010	11,292
2025-04-28	33.850	33.850	31.600	31.610	31.610	5,991
2025-04-25	33.970	33.970	31.600	31.980	31.980	12,840
2025-04-24	34.500	34.500	31.330	33.190	33.190	12,261
2025-04-23	33.970	34.170	32.570	33.810	33.810	30,678
2025-04-22	34.470	34.470	32.520	33.230	33.230	10,712
2025-04-21	37.450	37.450	32.190	32.930	32.930	93,511
2025-04-18	39.000	39.600	34.100	35.570	35.570	38,594
2025-04-17	33.900	37.400	33.120	37.400	37.400	72,797
2025-04-16	34.390	34.950	33.500	34.000	34.000	21,217
2025-04-15	34.440	34.480	33.020	33.750	33.750	10,273
2025-04-14	34.490	34.900	33.000	34.440	34.440	9,077
2025-04-11	32.920	34.490	32.920	34.010	34.010	2,129
2025-04-10	34.790	35.000	31.110	34.130	34.130	17,480
2025-04-09	35.300	35.350	33.050	34.070	34.070	4,653
2025-04-08	35.720	35.940	33.000	33.700	33.700	14,737
2025-04-07	34.500	38.050	32.000	33.230	33.230	12,157
2025-04-04	35.490	35.490	34.500	34.590	34.590	1,434
2025-04-03	35.570	37.200	33.890	34.680	34.680	1,217
2025-03-27	33.800	35.660	33.800	34.340	34.340	1,099
2025-03-26	35.000	35.980	33.750	35.000	35.000	9,340
2025-03-25	34.600	35.970	34.600	35.000	35.000	6,882
2025-03-24	36.500	36.500	34.660	34.710	34.710	2,487
2025-03-21	37.500	37.500	35.100	35.770	35.770	4,802
2025-03-20	35.000	35.490	34.810	35.120	35.120	6,095
2025-03-19	34.530	35.890	34.530	35.070	35.070	2,591
2025-03-18	35.500	36.900	34.900	35.500	35.500	12,955
2025-03-17	34.830	35.970	33.800	35.250	35.250	5,886
2025-03-14	36.000	36.000	34.800	35.230	35.230	4,212
2025-03-13	36.980	36.980	35.100	35.140	35.140	5,377
2025-03-12	36.090	36.090	35.190	35.340	35.340	2,005
2025-03-11	36.880	38.000	34.000	35.100	35.100	7,590
2025-03-10	37.670	37.670	34.210	35.100	35.100	2,285
2025-03-07	37.490	37.490	34.970	35.020	35.020	1,885
2025-03-06	35.790	37.270	35.120	37.000	37.000	1,399
2025-03-05	36.980	36.980	35.990	36.000	36.000	686
2025-03-04	35.500	35.500	34.130	35.070	35.070	4,066
2025-03-03	36.940	36.940	33.750	34.120	34.120	2,408
2025-02-28	36.400	37.990	33.050	34.210	34.210	7,020
2025-02-27	38.280	38.280	36.500	36.650	36.650	4,244
2025-02-26	37.050	38.000	36.500	36.560	36.560	16,858
2025-02-25	38.900	38.900	37.500	37.610	37.610	1,862
2025-02-24	39.180	39.180	37.500	37.790	37.790	2,932
2025-02-21	38.000	38.990	37.140	38.770	38.770	7,263
2025-02-20	39.390	39.390	38.020	38.030	38.030	2,866
2025-02-19	39.500	39.500	36.510	38.510	38.510	17,684
2025-02-18	39.000	39.000	38.060	38.900	38.900	3,309
2025-02-17	38.000	39.490	38.000	38.500	38.500	1,982
2025-02-14	38.000	39.750	38.000	38.230	38.230	9,272
2025-02-13	41.540	43.000	38.270	39.620	39.620	11,559
2025-02-12	43.900	43.970	39.050	39.280	39.280	45,563
2025-02-11	37.500	40.180	37.000	39.970	39.970	36,870

← NewerPage 7 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.