Dewan Automotive Engineering Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 48.990 | 48.990 | 46.510 | 46.950 | 46.950 | 17,743 |
| 2024-11-14 | 49.880 | 49.880 | 44.610 | 47.950 | 47.950 | 14,095 |
| 2024-11-13 | 46.000 | 52.500 | 46.000 | 48.180 | 48.180 | 139,150 |
| 2024-11-12 | 54.000 | 54.000 | 47.220 | 47.730 | 47.730 | 73,740 |
| 2024-11-11 | 52.000 | 54.500 | 50.000 | 52.470 | 52.470 | 47,203 |
| 2024-11-08 | 58.000 | 58.000 | 50.560 | 50.880 | 50.880 | 78,251 |
| 2024-11-07 | 59.000 | 60.290 | 55.000 | 56.180 | 56.180 | 282,681 |
| 2024-11-06 | 54.810 | 54.810 | 52.500 | 54.810 | 54.810 | 49,287 |
| 2024-11-05 | 48.000 | 49.830 | 48.000 | 49.830 | 49.830 | 27,720 |
| 2024-11-04 | 42.990 | 45.300 | 42.900 | 45.300 | 45.300 | 71,542 |
| 2024-11-01 | 37.120 | 41.180 | 36.650 | 41.180 | 41.180 | 51,320 |
| 2024-10-31 | 37.000 | 39.000 | 37.000 | 37.440 | 37.440 | 25,461 |
| 2024-10-30 | 37.000 | 38.000 | 36.130 | 36.740 | 36.740 | 8,455 |
| 2024-10-29 | 38.000 | 38.000 | 36.250 | 37.300 | 37.300 | 18,444 |
| 2024-10-28 | 38.000 | 39.000 | 38.000 | 38.350 | 38.350 | 8,303 |
| 2024-10-25 | 40.990 | 41.980 | 36.330 | 39.400 | 39.400 | 5,904 |
| 2024-10-24 | 41.000 | 42.480 | 39.000 | 39.980 | 39.980 | 15,145 |
| 2024-10-23 | 39.880 | 39.880 | 38.120 | 39.500 | 39.500 | 13,931 |
| 2024-10-22 | 39.470 | 39.470 | 38.050 | 39.100 | 39.100 | 12,131 |
| 2024-10-21 | 39.500 | 39.500 | 38.100 | 39.000 | 39.000 | 8,008 |
| 2024-10-18 | 39.450 | 39.450 | 38.110 | 38.550 | 38.550 | 13,511 |
| 2024-10-17 | 38.000 | 39.400 | 38.000 | 38.500 | 38.500 | 5,467 |
| 2024-10-16 | 38.100 | 39.500 | 38.100 | 38.500 | 38.500 | 10,498 |
| 2024-10-15 | 39.000 | 39.950 | 37.000 | 38.500 | 38.500 | 12,298 |
| 2024-10-14 | 39.990 | 39.990 | 35.990 | 38.700 | 38.700 | 48,250 |
| 2024-10-11 | 42.980 | 42.990 | 39.700 | 39.700 | 39.700 | 17,485 |
| 2024-10-10 | 40.500 | 41.850 | 40.250 | 40.800 | 40.800 | 9,406 |
| 2024-10-09 | 42.990 | 42.990 | 40.600 | 41.500 | 41.500 | 11,316 |
| 2024-10-08 | 42.500 | 42.500 | 41.220 | 42.400 | 42.400 | 15,216 |
| 2024-10-07 | 43.300 | 43.800 | 42.000 | 43.800 | 43.800 | 11,377 |
| 2024-10-04 | 42.600 | 43.900 | 41.500 | 42.050 | 42.050 | 19,936 |
| 2024-10-03 | 43.000 | 45.450 | 41.000 | 41.910 | 41.910 | 4,408 |
| 2024-10-02 | 44.510 | 44.990 | 42.500 | 42.700 | 42.700 | 13,889 |
| 2024-10-01 | 44.780 | 46.260 | 42.000 | 44.990 | 44.990 | 19,689 |
| 2024-09-30 | 43.000 | 45.000 | 41.350 | 41.860 | 41.860 | 16,385 |
| 2024-09-27 | 41.950 | 45.000 | 41.090 | 43.000 | 43.000 | 8,068 |
| 2024-09-26 | 47.000 | 47.400 | 43.000 | 43.000 | 43.000 | 28,469 |
| 2024-09-25 | 47.000 | 47.800 | 45.120 | 47.000 | 47.000 | 46,978 |
| 2024-09-24 | 44.980 | 48.000 | 43.200 | 45.800 | 45.800 | 29,194 |
| 2024-09-23 | 42.110 | 44.020 | 42.110 | 44.000 | 44.000 | 43,536 |
| 2024-09-20 | 42.700 | 43.950 | 41.000 | 42.350 | 42.350 | 42,976 |
| 2024-09-19 | 45.990 | 47.990 | 42.000 | 43.400 | 43.400 | 81,365 |
| 2024-09-18 | 45.010 | 49.000 | 44.520 | 45.490 | 45.490 | 39,555 |
| 2024-09-16 | 48.000 | 50.500 | 47.000 | 47.390 | 47.390 | 0 |
| 2024-09-13 | 53.500 | 53.500 | 49.000 | 49.210 | 49.210 | 40,379 |
| 2024-09-12 | 52.100 | 52.990 | 49.000 | 50.180 | 50.180 | 62,503 |
| 2024-09-11 | 56.000 | 56.000 | 52.000 | 52.480 | 52.480 | 47,580 |
| 2024-09-10 | 51.200 | 53.870 | 51.000 | 52.100 | 52.100 | 41,320 |
| 2024-09-09 | 55.500 | 56.000 | 50.010 | 51.150 | 51.150 | 59,675 |
| 2024-09-06 | 54.980 | 57.990 | 51.460 | 53.350 | 53.350 | 57,821 |
| 2024-09-05 | 62.740 | 62.740 | 53.750 | 55.890 | 55.890 | 156,475 |
| 2024-09-04 | 54.000 | 59.150 | 52.150 | 59.150 | 59.150 | 86,369 |
| 2024-09-03 | 56.020 | 58.750 | 53.610 | 53.770 | 53.770 | 168,811 |
| 2024-09-02 | 61.060 | 66.000 | 59.570 | 59.570 | 59.570 | 119,528 |
| 2024-08-30 | 80.890 | 80.890 | 66.190 | 66.190 | 66.190 | 414,771 |
| 2024-08-29 | 72.700 | 73.540 | 72.500 | 73.540 | 73.540 | 43,964 |
| 2024-08-28 | 64.890 | 66.860 | 63.000 | 66.850 | 66.850 | 196,042 |
| 2024-08-27 | 60.780 | 60.780 | 50.100 | 60.780 | 60.780 | 113,579 |
| 2024-08-26 | 55.250 | 55.250 | 51.500 | 55.250 | 55.250 | 167,965 |
| 2024-08-23 | 48.000 | 50.230 | 47.750 | 50.230 | 50.230 | 55,080 |
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.