Dadex Eternit Limited (PSX:DADX)
Pakistan · Delayed Price · Currency is PKR 59.12
+0.80 (1.37%)
At close: Mar 12, 2026
Dadex Eternit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 57.80 | 58.32 | 51.01 | 58.32 | 58.32 | 10.00% | 68,571 |
| Mar 10, 2026 | 51.00 | 53.02 | 48.20 | 53.02 | 53.02 | 10.00% | 9,291 |
| Mar 9, 2026 | 57.45 | 57.45 | 48.02 | 48.20 | 48.20 | -9.67% | 4,019 |
| Mar 6, 2026 | 53.86 | 53.86 | 50.10 | 53.36 | 53.36 | 2.62% | 1,012 |
| Mar 5, 2026 | 52.00 | 52.50 | 50.03 | 52.00 | 52.00 | -3.65% | 2,564 |
| Mar 4, 2026 | 56.80 | 56.80 | 52.00 | 53.97 | 53.97 | - | 70 |
| Mar 3, 2026 | 50.21 | 56.90 | 50.21 | 53.97 | 53.97 | -3.26% | 6,014 |
| Mar 2, 2026 | 50.21 | 53.00 | 50.21 | 55.79 | 55.79 | - | 8 |
| Feb 27, 2026 | 52.01 | 56.99 | 52.01 | 55.79 | 55.79 | 6.88% | 3,866 |
| Feb 26, 2026 | 52.20 | 54.00 | 52.20 | 52.20 | 52.20 | -5.07% | 1,002 |
| Feb 25, 2026 | 56.00 | 56.00 | 52.11 | 54.99 | 54.99 | - | 741 |
| Feb 24, 2026 | 53.01 | 56.00 | 52.00 | 54.99 | 54.99 | -1.82% | 3,073 |
| Feb 23, 2026 | 56.00 | 56.01 | 56.00 | 56.01 | 56.01 | -3.40% | 1,001 |
| Feb 20, 2026 | 58.00 | 58.00 | 54.00 | 57.98 | 57.98 | 3.55% | 1,204 |
| Feb 19, 2026 | 53.51 | 56.00 | 53.51 | 55.99 | 55.99 | -1.46% | 627 |
| Feb 18, 2026 | 56.00 | 57.99 | 53.16 | 56.82 | 56.82 | 0.91% | 4,918 |
| Feb 17, 2026 | 56.10 | 57.94 | 54.80 | 56.31 | 56.31 | -4.22% | 5,048 |
| Feb 16, 2026 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | 1.29% | 2,000 |
| Feb 13, 2026 | 58.00 | 58.75 | 56.11 | 58.04 | 58.04 | 0.09% | 1,539 |
| Feb 12, 2026 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - | 15 |
| Feb 11, 2026 | 58.70 | 58.70 | 57.99 | 57.99 | 57.99 | -0.26% | 596 |
| Feb 10, 2026 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | -1.11% | 7,703 |
| Feb 9, 2026 | 59.00 | 59.00 | 57.00 | 58.79 | 58.79 | -0.93% | 7,804 |
| Feb 6, 2026 | 57.01 | 59.49 | 56.21 | 59.34 | 59.34 | -0.40% | 3,316 |
| Feb 4, 2026 | 58.50 | 59.58 | 58.50 | 59.58 | 59.58 | 2.72% | 4,067 |
| Feb 3, 2026 | 57.80 | 58.45 | 57.01 | 58.00 | 58.00 | 0.87% | 539 |
| Feb 2, 2026 | 58.60 | 58.60 | 57.01 | 57.50 | 57.50 | -3.33% | 2,433 |
| Jan 30, 2026 | 57.03 | 58.60 | 57.03 | 59.48 | 59.48 | - | 4 |
| Jan 29, 2026 | 57.30 | 59.59 | 57.30 | 59.48 | 59.48 | 1.24% | 3,285 |
| Jan 28, 2026 | 57.10 | 58.80 | 57.10 | 58.75 | 58.75 | 0.34% | 7,741 |
| Jan 27, 2026 | 57.94 | 58.57 | 57.01 | 58.55 | 58.55 | 1.05% | 618 |
| Jan 26, 2026 | 62.30 | 62.30 | 57.01 | 57.94 | 57.94 | -3.24% | 16,555 |
| Jan 23, 2026 | 60.60 | 62.75 | 59.50 | 59.88 | 59.88 | - | 211 |
| Jan 22, 2026 | 60.48 | 60.48 | 59.04 | 59.88 | 59.88 | 0.28% | 8,453 |
| Jan 21, 2026 | 59.16 | 59.72 | 59.04 | 59.71 | 59.71 | -1.08% | 2,767 |
| Jan 20, 2026 | 60.00 | 60.40 | 59.35 | 60.36 | 60.36 | 1.79% | 1,511 |
| Jan 19, 2026 | 61.90 | 61.90 | 59.12 | 59.30 | 59.30 | -0.65% | 7,148 |
| Jan 16, 2026 | 60.99 | 61.90 | 59.62 | 59.69 | 59.69 | -1.71% | 6,974 |
| Jan 15, 2026 | 60.01 | 61.00 | 59.71 | 60.73 | 60.73 | -1.81% | 5,664 |
| Jan 14, 2026 | 60.10 | 61.00 | 60.10 | 61.85 | 61.85 | - | 35 |
| Jan 13, 2026 | 61.85 | 61.99 | 60.10 | 61.85 | 61.85 | 0.57% | 2,502 |
| Jan 12, 2026 | 60.30 | 61.50 | 60.30 | 61.50 | 61.50 | 1.45% | 2,535 |
| Jan 9, 2026 | 60.73 | 61.95 | 60.00 | 60.62 | 60.62 | -0.18% | 3,600 |
| Jan 8, 2026 | 61.49 | 62.99 | 59.61 | 60.73 | 60.73 | -0.44% | 11,001 |
| Jan 7, 2026 | 60.73 | 61.77 | 60.00 | 61.00 | 61.00 | 0.44% | 1,615 |
| Jan 6, 2026 | 62.80 | 62.80 | 60.00 | 60.73 | 60.73 | -0.99% | 6,438 |
| Jan 5, 2026 | 61.89 | 61.89 | 60.00 | 61.34 | 61.34 | 1.37% | 824 |
| Jan 2, 2026 | 61.99 | 62.89 | 60.00 | 60.51 | 60.51 | -0.80% | 4,260 |
| Jan 1, 2026 | 60.00 | 61.50 | 59.00 | 61.00 | 61.00 | 3.25% | 15,804 |
| Dec 31, 2025 | 59.00 | 59.90 | 59.00 | 59.08 | 59.08 | -1.52% | 609 |