Dadex Eternit Limited (PSX:DADX)
Pakistan · Delayed Price · Currency is PKR 67.09
0.00 (0.00%)
At close: Jul 31, 2025
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 66.02 | 67.99 | 65.01 | 65.43 | 65.43 | -2.47% | 3,921 |
| Jul 31, 2025 | 67.50 | 68.00 | 66.12 | 67.09 | 67.09 | - | 303 |
| Jul 30, 2025 | 67.95 | 67.95 | 66.02 | 67.09 | 67.09 | -0.77% | 1,239 |
| Jul 29, 2025 | 69.50 | 69.98 | 67.50 | 67.61 | 67.61 | -2.66% | 6,172 |
| Jul 28, 2025 | 69.42 | 74.80 | 66.01 | 69.46 | 69.46 | 2.15% | 113,061 |
| Jul 25, 2025 | 66.00 | 69.20 | 66.00 | 68.00 | 68.00 | -0.92% | 13,197 |
| Jul 24, 2025 | 68.68 | 68.68 | 68.00 | 68.63 | 68.63 | 2.75% | 550 |
| Jul 23, 2025 | 66.11 | 68.50 | 66.11 | 66.79 | 66.79 | -1.75% | 10,708 |
| Jul 22, 2025 | 66.00 | 66.00 | 66.00 | 67.98 | 67.98 | - | 1 |
| Jul 21, 2025 | 66.10 | 68.99 | 66.04 | 67.98 | 67.98 | 2.84% | 3,825 |
| Jul 18, 2025 | 66.00 | 68.45 | 66.00 | 66.10 | 66.10 | -3.35% | 4,960 |
| Jul 17, 2025 | 65.05 | 68.50 | 65.05 | 68.39 | 68.39 | 0.63% | 4,664 |
| Jul 16, 2025 | 65.85 | 68.00 | 65.85 | 67.96 | 67.96 | 3.22% | 2,631 |
| Jul 15, 2025 | 68.46 | 68.90 | 65.05 | 65.84 | 65.84 | -3.83% | 7,482 |
| Jul 14, 2025 | 69.99 | 70.90 | 67.02 | 68.46 | 68.46 | -0.52% | 11,466 |
| Jul 11, 2025 | 67.97 | 69.90 | 67.97 | 68.82 | 68.82 | 1.25% | 603 |
| Jul 10, 2025 | 69.84 | 69.90 | 66.60 | 67.97 | 67.97 | -0.40% | 8,606 |
| Jul 9, 2025 | 68.37 | 68.37 | 66.15 | 68.24 | 68.24 | -0.20% | 8,568 |
| Jul 8, 2025 | 67.10 | 68.50 | 66.52 | 68.38 | 68.38 | -0.70% | 19,268 |
| Jul 7, 2025 | 67.99 | 70.00 | 66.00 | 68.86 | 68.86 | 4.30% | 8,242 |
| Jul 4, 2025 | 66.00 | 67.99 | 65.02 | 66.02 | 66.02 | - | 85 |
| Jul 3, 2025 | 67.00 | 67.75 | 66.00 | 66.02 | 66.02 | -0.14% | 2,900 |
| Jul 2, 2025 | 65.50 | 68.98 | 65.01 | 66.11 | 66.11 | -2.77% | 16,489 |
| Jul 1, 2025 | 68.00 | 68.00 | 66.00 | 67.99 | 67.99 | 0.41% | 6,021 |
| Jun 30, 2025 | 66.75 | 67.50 | 66.65 | 67.71 | 67.71 | - | 145 |
| Jun 27, 2025 | 68.40 | 68.99 | 65.05 | 67.71 | 67.71 | -0.10% | 5,586 |
| Jun 26, 2025 | 66.00 | 68.90 | 65.10 | 67.78 | 67.78 | 1.99% | 10,823 |
| Jun 25, 2025 | 63.33 | 66.99 | 63.33 | 66.46 | 66.46 | 0.71% | 2,668 |
| Jun 24, 2025 | 63.99 | 65.99 | 63.99 | 65.99 | 65.99 | 2.88% | 7,800 |
| Jun 23, 2025 | 69.95 | 69.95 | 60.51 | 64.14 | 64.14 | -2.98% | 22,711 |
| Jun 20, 2025 | 70.60 | 71.99 | 66.10 | 66.11 | 66.11 | -6.12% | 49,062 |
| Jun 19, 2025 | 67.11 | 70.88 | 67.11 | 70.42 | 70.42 | -0.09% | 7,036 |
| Jun 18, 2025 | 70.87 | 70.95 | 68.12 | 70.48 | 70.48 | -0.55% | 4,696 |
| Jun 17, 2025 | 70.50 | 70.98 | 68.03 | 70.87 | 70.87 | 0.52% | 9,725 |
| Jun 16, 2025 | 68.99 | 70.70 | 65.10 | 70.50 | 70.50 | 3.34% | 15,656 |
| Jun 13, 2025 | 66.00 | 68.99 | 66.00 | 68.22 | 68.22 | 0.46% | 5,475 |
| Jun 12, 2025 | 69.99 | 70.90 | 67.01 | 67.91 | 67.91 | -2.23% | 31,626 |
| Jun 11, 2025 | 70.40 | 70.40 | 70.39 | 69.46 | 69.46 | - | 13 |
| Jun 10, 2025 | 68.00 | 70.68 | 68.00 | 69.46 | 69.46 | 2.10% | 5,879 |
| Jun 5, 2025 | 71.85 | 72.00 | 68.00 | 68.03 | 68.03 | -5.96% | 12,610 |
| Jun 4, 2025 | 70.00 | 77.59 | 69.10 | 72.34 | 72.34 | 2.55% | 56,291 |
| Jun 3, 2025 | 69.01 | 71.90 | 69.00 | 70.54 | 70.54 | 0.87% | 4,215 |
| Jun 2, 2025 | 71.90 | 73.90 | 69.01 | 69.93 | 69.93 | 0.88% | 40,422 |
| May 30, 2025 | 64.97 | 69.32 | 64.90 | 69.32 | 69.32 | 10.00% | 52,123 |
| May 29, 2025 | 64.89 | 66.00 | 63.01 | 63.02 | 63.02 | -2.88% | 5,915 |
| May 27, 2025 | 65.00 | 65.00 | 63.10 | 64.89 | 64.89 | 1.06% | 2,841 |
| May 26, 2025 | 64.10 | 64.95 | 63.03 | 64.21 | 64.21 | 0.22% | 665 |
| May 23, 2025 | 66.98 | 66.98 | 63.10 | 64.07 | 64.07 | -0.59% | 10,779 |
| May 22, 2025 | 65.00 | 65.99 | 63.03 | 64.45 | 64.45 | -2.64% | 1,543 |
| May 21, 2025 | 63.50 | 66.50 | 63.50 | 66.20 | 66.20 | 1.75% | 13,904 |