Dadex Eternit Limited (PSX:DADX)
Pakistan · Delayed Price · Currency is PKR 110.00
-3.56 (-3.13%)
At close: Aug 28, 2026
Dadex Eternit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 114.00 | 114.00 | 103.00 | 110.00 | 110.00 | -3.13% | 14,764 |
| Aug 27, 2026 | 122.99 | 123.37 | 112.23 | 113.56 | 113.56 | 1.26% | 54,762 |
| Aug 25, 2026 | 107.50 | 112.15 | 103.01 | 112.15 | 112.15 | 10.00% | 36,546 |
| Aug 24, 2026 | 86.01 | 101.97 | 86.01 | 101.95 | 101.95 | 9.98% | 50,218 |
| Aug 21, 2026 | 96.00 | 96.00 | 85.00 | 92.70 | 92.70 | 5.33% | 2,580 |
| Aug 19, 2026 | 90.00 | 90.00 | 87.03 | 88.01 | 88.01 | -0.65% | 2,124 |
| Aug 18, 2026 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - | 5 |
| Aug 17, 2026 | 88.51 | 93.99 | 88.00 | 88.59 | 88.59 | 0.10% | 852 |
| Aug 13, 2026 | 88.03 | 94.00 | 88.01 | 88.50 | 88.50 | 0.56% | 1,284 |
| Aug 12, 2026 | 89.00 | 89.00 | 88.01 | 88.01 | 88.01 | -1.00% | 375 |
| Aug 11, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - | 325 |
| Aug 10, 2026 | 90.00 | 95.99 | 88.01 | 88.90 | 88.90 | -1.22% | 4,914 |
| Aug 7, 2026 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | 0.01% | 2,900 |
| Aug 6, 2026 | 88.11 | 90.00 | 88.00 | 89.99 | 89.99 | -1.23% | 3,149 |
| Aug 5, 2026 | 88.00 | 91.97 | 88.00 | 91.11 | 91.11 | - | 136 |
| Aug 4, 2026 | 90.00 | 90.00 | 88.01 | 91.11 | 91.11 | - | 29 |
| Aug 3, 2026 | 94.95 | 94.95 | 88.02 | 91.11 | 91.11 | -1.70% | 346 |
| Jul 31, 2026 | 94.10 | 94.10 | 85.00 | 92.69 | 92.69 | 2.98% | 970 |
| Jul 30, 2026 | 91.00 | 91.00 | 91.00 | 90.01 | 90.01 | - | 6 |
| Jul 29, 2026 | 89.00 | 92.00 | 84.00 | 90.01 | 90.01 | - | 210 |
| Jul 28, 2026 | 90.00 | 91.99 | 90.00 | 90.01 | 90.01 | -2.68% | 291 |
| Jul 27, 2026 | 90.00 | 93.00 | 90.00 | 92.49 | 92.49 | 3.90% | 508 |
| Jul 24, 2026 | 95.88 | 95.88 | 89.00 | 89.02 | 89.02 | - | 2,527 |
| Jul 23, 2026 | 89.02 | 89.02 | 87.00 | 89.02 | 89.02 | - | 132 |
| Jul 22, 2026 | 89.42 | 92.00 | 89.00 | 89.02 | 89.02 | -0.45% | 449 |
| Jul 21, 2026 | 90.00 | 96.99 | 88.00 | 89.42 | 89.42 | -6.56% | 3,991 |
| Jul 17, 2026 | 97.99 | 97.99 | 89.02 | 95.70 | 95.70 | - | 5 |
| Jul 15, 2026 | 95.99 | 95.99 | 94.99 | 95.70 | 95.70 | 1.83% | 500 |
| Jul 14, 2026 | 90.10 | 93.98 | 89.01 | 93.98 | 93.98 | -2.62% | 2,402 |
| Jul 13, 2026 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | - | 219 |
| Jul 10, 2026 | 96.00 | 99.00 | 96.00 | 96.51 | 96.51 | 0.23% | 1,266 |
| Jul 9, 2026 | 99.99 | 99.99 | 97.00 | 96.29 | 96.29 | - | 792 |
| Jul 8, 2026 | 102.00 | 103.99 | 94.60 | 96.29 | 96.29 | -5.29% | 6,311 |
| Jul 7, 2026 | 99.01 | 102.85 | 99.01 | 101.67 | 101.67 | -1.10% | 1,123 |
| Jul 6, 2026 | 100.00 | 104.00 | 99.00 | 102.80 | 102.80 | 3.84% | 7,928 |
| Jul 3, 2026 | 100.00 | 100.00 | 96.51 | 99.00 | 99.00 | -0.29% | 1,320 |
| Jul 2, 2026 | 103.00 | 103.00 | 98.00 | 99.29 | 99.29 | -1.43% | 559 |
| Jul 1, 2026 | 100.00 | 102.00 | 96.75 | 100.73 | 100.73 | 4.34% | 7,284 |
| Jun 30, 2026 | 96.00 | 101.90 | 94.00 | 96.54 | 96.54 | -6.18% | 5,897 |
| Jun 29, 2026 | 99.04 | 102.90 | 99.04 | 102.90 | 102.90 | 2.72% | 281 |
| Jun 24, 2026 | 99.98 | 101.00 | 93.01 | 100.18 | 100.18 | 4.35% | 7,532 |
| Jun 23, 2026 | 101.20 | 101.20 | 95.10 | 96.00 | 96.00 | -4.58% | 1,543 |
| Jun 22, 2026 | 99.04 | 101.94 | 93.01 | 100.61 | 100.61 | 1.59% | 394 |
| Jun 19, 2026 | 100.22 | 103.99 | 99.00 | 99.04 | 99.04 | -1.18% | 6,553 |
| Jun 18, 2026 | 103.95 | 104.00 | 100.00 | 100.22 | 100.22 | -1.83% | 3,010 |
| Jun 17, 2026 | 105.00 | 105.00 | 102.00 | 102.09 | 102.09 | -1.32% | 2,984 |
| Jun 16, 2026 | 106.00 | 107.50 | 103.00 | 103.46 | 103.46 | -3.56% | 7,788 |
| Jun 15, 2026 | 110.00 | 110.00 | 104.05 | 107.28 | 107.28 | 1.09% | 4,097 |
| Jun 12, 2026 | 104.01 | 109.99 | 104.01 | 106.12 | 106.12 | 1.03% | 6,266 |
| Jun 11, 2026 | 111.00 | 113.75 | 104.00 | 105.04 | 105.04 | -7.04% | 43,957 |