Dadex Eternit Limited (PSX:DADX)
Pakistan · Delayed Price · Currency is PKR 96.29
-5.38 (-5.29%)
At close: Jul 8, 2026
Dadex Eternit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 116.00 | 118.00 | 110.61 | 113.00 | 113.00 | -2.59% | 13,904 |
| Jun 9, 2026 | 111.98 | 121.17 | 105.55 | 116.00 | 116.00 | 5.31% | 129,372 |
| Jun 8, 2026 | 110.01 | 113.00 | 106.20 | 110.15 | 110.15 | -1.23% | 2,236 |
| Jun 5, 2026 | 110.12 | 118.95 | 110.02 | 111.52 | 111.52 | -1.81% | 3,822 |
| Jun 4, 2026 | 113.95 | 115.95 | 108.00 | 113.58 | 113.58 | 2.08% | 11,880 |
| Jun 3, 2026 | 107.89 | 116.50 | 104.00 | 111.27 | 111.27 | 1.95% | 52,074 |
| Jun 2, 2026 | 120.00 | 121.88 | 108.05 | 109.14 | 109.14 | -9.10% | 58,419 |
| Jun 1, 2026 | 112.00 | 121.40 | 110.00 | 120.06 | 120.06 | 8.79% | 133,068 |
| May 29, 2026 | 110.36 | 110.36 | 95.00 | 110.36 | 110.36 | 10.00% | 176,560 |
| May 25, 2026 | 100.33 | 100.33 | 100.33 | 100.33 | 100.33 | 10.00% | 4,639 |
| May 22, 2026 | 90.75 | 91.21 | 84.00 | 91.21 | 91.21 | 10.00% | 124,068 |
| May 21, 2026 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | 10.00% | 11,608 |
| May 20, 2026 | 73.80 | 75.38 | 73.79 | 75.38 | 75.38 | 10.00% | 23,700 |
| May 19, 2026 | 62.30 | 68.53 | 58.00 | 68.53 | 68.53 | 10.00% | 30,918 |
| May 18, 2026 | 66.00 | 66.77 | 61.12 | 62.30 | 62.30 | 2.64% | 10,079 |
| May 15, 2026 | 54.98 | 60.70 | 54.98 | 60.70 | 60.70 | 10.00% | 17,428 |
| May 14, 2026 | 51.60 | 54.99 | 51.60 | 55.18 | 55.18 | - | 64 |
| May 13, 2026 | 55.20 | 55.24 | 51.51 | 55.18 | 55.18 | -0.40% | 1,519 |
| May 12, 2026 | 51.75 | 55.49 | 51.51 | 55.40 | 55.40 | - | 192 |
| May 11, 2026 | 56.40 | 56.40 | 52.01 | 55.40 | 55.40 | -0.14% | 805 |
| May 8, 2026 | 52.01 | 56.00 | 52.01 | 55.48 | 55.48 | 1.82% | 1,514 |
| May 7, 2026 | 52.25 | 54.25 | 52.25 | 54.49 | 54.49 | - | 2 |
| May 6, 2026 | 52.70 | 55.00 | 52.70 | 54.49 | 54.49 | -0.82% | 5,027 |
| May 5, 2026 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | -0.05% | 2,000 |
| May 4, 2026 | 55.00 | 55.00 | 52.30 | 54.97 | 54.97 | -0.94% | 4,961 |
| Apr 30, 2026 | 55.50 | 55.50 | 52.55 | 55.49 | 55.49 | 0.36% | 2,111 |
| Apr 29, 2026 | 55.98 | 55.98 | 52.50 | 55.29 | 55.29 | 0.53% | 4,566 |
| Apr 28, 2026 | 56.75 | 56.75 | 52.11 | 55.00 | 55.00 | -2.20% | 8,194 |
| Apr 27, 2026 | 54.97 | 56.25 | 51.71 | 56.24 | 56.24 | 3.21% | 3,370 |
| Apr 24, 2026 | 50.51 | 54.57 | 50.51 | 54.49 | 54.49 | -0.16% | 2,014 |
| Apr 23, 2026 | 55.25 | 55.25 | 52.00 | 54.58 | 54.58 | -0.47% | 2,952 |
| Apr 22, 2026 | 54.90 | 55.24 | 52.01 | 54.84 | 54.84 | 0.96% | 6,081 |