Dadex Eternit Limited (PSX:DADX)
Pakistan · Delayed Price · Currency is PKR 62.71
+0.40 (0.64%)
At close: Oct 16, 2025
Dadex Eternit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 62.03 | 63.75 | 62.03 | 62.31 | 62.31 | -1.27% | 1,808 |
| Oct 14, 2025 | 64.15 | 64.15 | 62.02 | 63.11 | 63.11 | -1.70% | 4,278 |
| Oct 13, 2025 | 62.11 | 64.20 | 62.02 | 64.20 | 64.20 | 1.90% | 1,800 |
| Oct 10, 2025 | 63.00 | 64.99 | 62.50 | 63.00 | 63.00 | 0.43% | 1,685 |
| Oct 9, 2025 | 65.00 | 65.00 | 62.10 | 62.73 | 62.73 | -1.21% | 3,448 |
| Oct 8, 2025 | 65.01 | 67.99 | 63.00 | 63.50 | 63.50 | -3.01% | 8,178 |
| Oct 7, 2025 | 68.80 | 68.80 | 65.35 | 65.47 | 65.47 | 0.20% | 4,025 |
| Oct 6, 2025 | 68.27 | 70.00 | 65.10 | 65.34 | 65.34 | -4.29% | 4,741 |
| Oct 3, 2025 | 70.05 | 73.50 | 67.16 | 68.27 | 68.27 | -3.27% | 11,971 |
| Oct 2, 2025 | 74.38 | 74.89 | 70.50 | 70.58 | 70.58 | -5.11% | 16,214 |
| Oct 1, 2025 | 83.90 | 83.90 | 71.01 | 74.38 | 74.38 | -2.69% | 111,253 |
| Sep 30, 2025 | 71.99 | 76.44 | 71.99 | 76.44 | 76.44 | 10.00% | 112,302 |
| Sep 29, 2025 | 64.10 | 71.40 | 64.01 | 69.49 | 69.49 | 5.14% | 43,132 |
| Sep 26, 2025 | 64.01 | 66.09 | 64.01 | 66.09 | 66.09 | 0.18% | 2,200 |
| Sep 25, 2025 | 67.89 | 67.89 | 64.01 | 65.97 | 65.97 | 1.34% | 1,995 |
| Sep 24, 2025 | 65.01 | 65.75 | 65.00 | 65.10 | 65.10 | -2.12% | 4,907 |
| Sep 23, 2025 | 64.95 | 68.50 | 64.95 | 66.51 | 66.51 | 2.34% | 11,889 |
| Sep 22, 2025 | 64.40 | 65.00 | 64.40 | 64.99 | 64.99 | 0.76% | 1,953 |
| Sep 19, 2025 | 64.98 | 64.98 | 62.60 | 64.50 | 64.50 | 1.03% | 2,002 |
| Sep 18, 2025 | 64.98 | 64.98 | 61.01 | 63.84 | 63.84 | -0.34% | 10,626 |
| Sep 17, 2025 | 63.90 | 64.25 | 63.11 | 64.06 | 64.06 | 1.51% | 6,560 |
| Sep 16, 2025 | 63.97 | 63.98 | 63.00 | 63.11 | 63.11 | -0.71% | 3,600 |
| Sep 15, 2025 | 63.01 | 63.99 | 60.10 | 63.56 | 63.56 | -2.81% | 9,869 |
| Sep 12, 2025 | 65.40 | 65.40 | 63.10 | 65.40 | 65.40 | 0.46% | 1,508 |
| Sep 11, 2025 | 65.49 | 65.49 | 63.06 | 65.10 | 65.10 | 1.73% | 3,165 |
| Sep 10, 2025 | 63.01 | 64.00 | 63.01 | 63.99 | 63.99 | -0.02% | 2,065 |
| Sep 9, 2025 | 66.48 | 66.50 | 63.98 | 64.00 | 64.00 | -0.33% | 2,514 |
| Sep 8, 2025 | 65.10 | 66.75 | 64.20 | 64.21 | 64.21 | -2.49% | 9,526 |
| Sep 5, 2025 | 64.00 | 66.00 | 64.00 | 65.85 | 65.85 | 2.12% | 3,549 |
| Sep 4, 2025 | 66.90 | 66.90 | 64.16 | 64.48 | 64.48 | -3.67% | 1,748 |
| Sep 3, 2025 | 66.20 | 66.95 | 66.20 | 66.94 | 66.94 | 0.44% | 5,115 |
| Sep 2, 2025 | 65.02 | 66.70 | 64.70 | 66.65 | 66.65 | 1.08% | 3,071 |
| Sep 1, 2025 | 66.00 | 66.00 | 64.15 | 65.94 | 65.94 | 2.95% | 6,523 |
| Aug 29, 2025 | 66.00 | 66.00 | 66.00 | 64.05 | 64.05 | - | 901 |
| Aug 28, 2025 | 65.89 | 69.90 | 64.00 | 64.05 | 64.05 | 0.03% | 16,326 |
| Aug 27, 2025 | 64.99 | 64.99 | 64.01 | 64.03 | 64.03 | -2.08% | 583 |
| Aug 26, 2025 | 66.86 | 66.86 | 64.41 | 65.39 | 65.39 | 1.52% | 1,120 |
| Aug 25, 2025 | 65.15 | 65.50 | 64.01 | 64.41 | 64.41 | -1.08% | 12,108 |
| Aug 22, 2025 | 65.00 | 67.95 | 65.00 | 65.11 | 65.11 | 0.17% | 2,346 |
| Aug 21, 2025 | 67.98 | 67.98 | 65.00 | 65.00 | 65.00 | -1.41% | 7,502 |
| Aug 20, 2025 | 66.15 | 72.39 | 65.15 | 65.93 | 65.93 | 0.18% | 245,513 |
| Aug 19, 2025 | 64.30 | 65.82 | 64.00 | 65.81 | 65.81 | 1.32% | 3,254 |
| Aug 18, 2025 | 65.00 | 66.95 | 64.10 | 64.95 | 64.95 | -2.59% | 3,319 |
| Aug 15, 2025 | 66.00 | 67.80 | 64.10 | 66.68 | 66.68 | 1.20% | 3,981 |
| Aug 13, 2025 | 65.98 | 65.98 | 64.50 | 65.89 | 65.89 | 1.34% | 5,780 |
| Aug 12, 2025 | 64.45 | 67.50 | 64.45 | 65.02 | 65.02 | -0.84% | 3,375 |
| Aug 11, 2025 | 67.95 | 67.95 | 65.01 | 65.57 | 65.57 | -0.27% | 6,490 |
| Aug 8, 2025 | 69.00 | 69.00 | 65.02 | 65.75 | 65.75 | -3.24% | 18,246 |
| Aug 7, 2025 | 67.25 | 70.00 | 67.13 | 67.95 | 67.95 | -0.15% | 13,130 |
| Aug 6, 2025 | 71.80 | 71.80 | 68.00 | 68.05 | 68.05 | -1.46% | 8,030 |