Dewan Automotive Engineering Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 37.500 | 40.180 | 37.000 | 39.970 | 39.970 | 36,870 |
| 2025-02-10 | 36.270 | 37.440 | 35.000 | 36.530 | 36.530 | 11,651 |
| 2025-02-07 | 38.990 | 38.990 | 33.410 | 36.270 | 36.270 | 5,982 |
| 2025-02-06 | 39.740 | 39.740 | 35.500 | 37.110 | 37.110 | 5,572 |
| 2025-02-04 | 37.800 | 39.820 | 35.330 | 37.130 | 37.130 | 21,955 |
| 2025-02-03 | 39.500 | 40.410 | 38.510 | 38.760 | 38.760 | 1,045 |
| 2025-01-31 | 38.120 | 40.500 | 38.120 | 39.020 | 39.020 | 5,218 |
| 2025-01-30 | 40.480 | 41.000 | 38.500 | 39.990 | 39.990 | 3,050 |
| 2025-01-29 | 40.450 | 40.450 | 39.000 | 39.050 | 39.050 | 5,795 |
| 2025-01-28 | 40.500 | 40.500 | 38.500 | 39.990 | 39.990 | 7,032 |
| 2025-01-27 | 39.000 | 40.590 | 38.510 | 38.570 | 38.570 | 6,354 |
| 2025-01-24 | 40.750 | 40.800 | 39.010 | 39.750 | 39.750 | 7,090 |
| 2025-01-23 | 41.000 | 41.000 | 38.170 | 40.000 | 40.000 | 12,782 |
| 2025-01-22 | 38.100 | 42.000 | 38.100 | 39.400 | 39.400 | 15,028 |
| 2025-01-21 | 42.000 | 42.450 | 40.500 | 40.550 | 40.550 | 21,516 |
| 2025-01-20 | 42.000 | 42.480 | 40.800 | 41.630 | 41.630 | 37,164 |
| 2025-01-17 | 42.410 | 43.500 | 40.360 | 42.080 | 42.080 | 62,348 |
| 2025-01-16 | 39.300 | 42.890 | 39.300 | 40.650 | 40.650 | 55,735 |
| 2025-01-15 | 36.900 | 41.770 | 36.900 | 39.280 | 39.280 | 13,334 |
| 2025-01-14 | 42.500 | 43.500 | 40.220 | 40.900 | 40.900 | 30,225 |
| 2025-01-13 | 38.500 | 42.090 | 38.500 | 42.090 | 42.090 | 33,954 |
| 2025-01-10 | 38.890 | 39.890 | 37.800 | 38.260 | 38.260 | 6,252 |
| 2025-01-09 | 41.000 | 41.000 | 38.550 | 39.000 | 39.000 | 12,248 |
| 2025-01-08 | 43.500 | 44.500 | 41.000 | 41.900 | 41.900 | 26,378 |
| 2025-01-07 | 48.880 | 49.900 | 42.000 | 44.800 | 44.800 | 127,249 |
| 2025-01-06 | 45.880 | 45.880 | 45.550 | 45.880 | 45.880 | 81,019 |
| 2025-01-03 | 37.990 | 41.710 | 36.700 | 41.710 | 41.710 | 87,650 |
| 2025-01-02 | 39.890 | 39.890 | 37.100 | 37.800 | 37.800 | 19,427 |
| 2025-01-01 | 36.150 | 39.900 | 36.150 | 37.560 | 37.560 | 12,017 |
| 2024-12-31 | 38.750 | 38.750 | 38.100 | 38.100 | 38.100 | 10,398 |
| 2024-12-30 | 37.750 | 39.000 | 37.710 | 38.750 | 38.750 | 21,247 |
| 2024-12-27 | 39.740 | 40.850 | 37.500 | 38.900 | 38.900 | 15,524 |
| 2024-12-26 | 41.970 | 41.970 | 34.650 | 39.380 | 39.380 | 18,710 |
| 2024-12-24 | 40.000 | 40.000 | 36.550 | 38.700 | 38.700 | 6,388 |
| 2024-12-23 | 41.000 | 41.000 | 37.100 | 38.500 | 38.500 | 8,149 |
| 2024-12-20 | 37.010 | 39.990 | 34.000 | 38.490 | 38.490 | 6,920 |
| 2024-12-19 | 38.110 | 39.500 | 37.000 | 37.100 | 37.100 | 9,205 |
| 2024-12-18 | 39.200 | 40.960 | 38.000 | 38.000 | 38.000 | 25,826 |
| 2024-12-17 | 39.110 | 41.000 | 39.110 | 39.750 | 39.750 | 10,793 |
| 2024-12-16 | 40.710 | 40.720 | 40.000 | 40.200 | 40.200 | 45,196 |
| 2024-12-13 | 40.000 | 41.500 | 39.500 | 40.100 | 40.100 | 23,988 |
| 2024-12-12 | 41.500 | 41.500 | 39.150 | 40.000 | 40.000 | 24,840 |
| 2024-12-11 | 40.030 | 42.000 | 39.650 | 40.250 | 40.250 | 41,181 |
| 2024-12-10 | 44.000 | 44.000 | 40.000 | 40.100 | 40.100 | 26,778 |
| 2024-12-09 | 41.780 | 41.780 | 39.110 | 40.100 | 40.100 | 48,225 |
| 2024-12-06 | 41.090 | 41.090 | 39.050 | 40.750 | 40.750 | 34,521 |
| 2024-12-05 | 41.500 | 41.500 | 40.000 | 40.060 | 40.060 | 12,125 |
| 2024-12-04 | 41.000 | 41.890 | 39.820 | 40.070 | 40.070 | 17,995 |
| 2024-12-03 | 41.000 | 41.900 | 39.000 | 40.990 | 40.990 | 27,999 |
| 2024-12-02 | 42.000 | 42.000 | 39.330 | 40.500 | 40.500 | 23,070 |
| 2024-11-29 | 41.550 | 41.600 | 39.050 | 39.730 | 39.730 | 13,609 |
| 2024-11-28 | 42.500 | 42.500 | 40.100 | 40.590 | 40.590 | 4,119 |
| 2024-11-27 | 43.500 | 43.500 | 39.010 | 40.860 | 40.860 | 17,068 |
| 2024-11-26 | 42.500 | 42.500 | 39.000 | 39.590 | 39.590 | 25,726 |
| 2024-11-25 | 42.020 | 44.000 | 41.700 | 42.070 | 42.070 | 8,837 |
| 2024-11-22 | 46.000 | 46.000 | 42.000 | 42.330 | 42.330 | 12,894 |
| 2024-11-21 | 44.250 | 44.990 | 43.900 | 44.200 | 44.200 | 10,966 |
| 2024-11-20 | 46.000 | 46.500 | 43.500 | 44.140 | 44.140 | 16,866 |
| 2024-11-19 | 47.500 | 48.250 | 43.000 | 45.210 | 45.210 | 68,590 |
| 2024-11-18 | 48.990 | 48.990 | 44.500 | 45.160 | 45.160 | 40,772 |
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.