Dadex Eternit Limited (PSX:DADX)
Pakistan · Delayed Price · Currency is PKR 64.05
0.00 (0.00%)
At close: Aug 29, 2025
Dadex Eternit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 65.50 | 72.27 | 65.50 | 69.06 | 69.06 | 5.11% | 31,244 |
| Aug 4, 2025 | 65.99 | 66.50 | 65.43 | 65.70 | 65.70 | 0.41% | 9,480 |
| 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 |