Dadex Eternit Limited (PSX:DADX)
Pakistan · Delayed Price · Currency is PKR 182.85
-2.44 (-1.32%)
At close: Oct 20, 2026
Dadex Eternit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 186.00 | 194.00 | 180.00 | 182.85 | 182.85 | -1.32% | 21,423 |
| Oct 19, 2026 | 182.68 | 194.80 | 175.01 | 185.29 | 185.29 | 1.43% | 25,348 |
| Oct 16, 2026 | 193.00 | 193.00 | 181.00 | 182.68 | 182.68 | -4.38% | 10,029 |
| Oct 15, 2026 | 198.99 | 199.95 | 188.00 | 191.05 | 191.05 | 2.80% | 34,156 |
| Oct 14, 2026 | 169.00 | 185.85 | 169.00 | 185.85 | 185.85 | 10.00% | 39,247 |
| Oct 13, 2026 | 174.30 | 175.00 | 163.10 | 168.95 | 168.95 | -3.05% | 5,508 |
| Oct 12, 2026 | 183.00 | 183.00 | 173.20 | 174.27 | 174.27 | -1.44% | 15,407 |
| Oct 9, 2026 | 175.00 | 186.00 | 174.00 | 176.81 | 176.81 | 1.41% | 26,158 |
| Oct 8, 2026 | 192.40 | 192.40 | 161.00 | 174.36 | 174.36 | -0.31% | 116,653 |
| Oct 7, 2026 | 174.91 | 174.91 | 174.91 | 174.91 | 174.91 | 10.00% | 4,990 |
| Oct 6, 2026 | 159.01 | 159.01 | 159.01 | 159.01 | 159.01 | 10.00% | 7,489 |
| Oct 5, 2026 | 127.01 | 144.55 | 123.75 | 144.55 | 144.55 | 10.00% | 13,622 |
| Oct 2, 2026 | 141.00 | 143.99 | 130.00 | 131.41 | 131.41 | -8.86% | 14,816 |
| Oct 1, 2026 | 158.00 | 161.70 | 135.29 | 144.18 | 144.18 | -4.08% | 70,916 |
| Sep 30, 2026 | 150.32 | 150.32 | 150.32 | 150.32 | 150.32 | 10.00% | 21,800 |
| Sep 29, 2026 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | 10.00% | 3,597 |
| Sep 28, 2026 | 124.23 | 124.23 | 124.23 | 124.23 | 124.23 | 10.00% | 26,677 |
| Sep 25, 2026 | 112.94 | 112.94 | 112.90 | 112.94 | 112.94 | 10.00% | 17,442 |
| Sep 24, 2026 | 103.99 | 103.99 | 97.00 | 102.67 | 102.67 | - | 150 |
| Sep 23, 2026 | 105.00 | 105.00 | 101.00 | 102.67 | 102.67 | 1.35% | 1,114 |
| Sep 22, 2026 | 101.50 | 109.90 | 101.00 | 101.30 | 101.30 | -4.62% | 1,461 |
| Sep 21, 2026 | 111.50 | 111.50 | 105.65 | 106.21 | 106.21 | -4.62% | 1,968 |
| Sep 18, 2026 | 101.00 | 113.38 | 100.60 | 111.36 | 111.36 | 8.04% | 6,857 |
| Sep 17, 2026 | 103.01 | 103.96 | 100.51 | 103.07 | 103.07 | -0.52% | 252 |
| Sep 16, 2026 | 103.20 | 108.00 | 103.20 | 103.61 | 103.61 | -3.69% | 1,959 |
| Sep 15, 2026 | 102.11 | 109.00 | 102.11 | 107.58 | 107.58 | - | 120 |
| Sep 14, 2026 | 105.00 | 110.99 | 105.00 | 107.58 | 107.58 | - | 173 |
| Sep 11, 2026 | 99.99 | 111.99 | 99.99 | 107.58 | 107.58 | -1.40% | 651 |
| Sep 10, 2026 | 111.00 | 111.00 | 100.12 | 109.11 | 109.11 | 0.95% | 6,760 |
| Sep 9, 2026 | 103.10 | 112.00 | 103.00 | 108.08 | 108.08 | 1.45% | 1,546 |
| Sep 8, 2026 | 105.03 | 115.00 | 105.03 | 106.54 | 106.54 | -4.57% | 2,089 |
| Sep 7, 2026 | 119.00 | 119.90 | 108.00 | 111.64 | 111.64 | -4.02% | 15,054 |
| Sep 4, 2026 | 109.71 | 118.34 | 101.50 | 116.32 | 116.32 | 8.12% | 46,500 |
| Sep 3, 2026 | 97.50 | 107.58 | 97.50 | 107.58 | 107.58 | 10.00% | 18,931 |
| Sep 2, 2026 | 105.99 | 105.99 | 96.01 | 97.80 | 97.80 | -1.60% | 1,361 |
| Sep 1, 2026 | 107.89 | 107.89 | 95.13 | 99.39 | 99.39 | -3.88% | 9,123 |
| Aug 31, 2026 | 105.25 | 109.00 | 102.00 | 103.40 | 103.40 | -6.00% | 12,898 |
| 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 |