Dadex Eternit Limited (PSX:DADX)
Pakistan · Delayed Price · Currency is PKR 53.95
+0.81 (1.52%)
At close: Apr 20, 2026
Dadex Eternit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 53.14 | 54.49 | 50.06 | 53.95 | 53.95 | 1.52% | 15,357 |
| Apr 17, 2026 | 52.89 | 53.30 | 50.10 | 53.14 | 53.14 | 1.20% | 7,965 |
| Apr 16, 2026 | 51.99 | 52.85 | 50.00 | 52.51 | 52.51 | 1.63% | 6,505 |
| Apr 15, 2026 | 52.00 | 52.00 | 48.11 | 51.67 | 51.67 | 3.20% | 3,706 |
| Apr 14, 2026 | 50.24 | 52.95 | 47.55 | 50.07 | 50.07 | 1.44% | 15,426 |
| Apr 13, 2026 | 44.00 | 50.00 | 44.00 | 49.36 | 49.36 | 5.56% | 52,069 |
| Apr 10, 2026 | 44.32 | 47.99 | 44.32 | 46.76 | 46.76 | 1.72% | 7,226 |
| Apr 9, 2026 | 46.95 | 46.95 | 44.10 | 45.97 | 45.97 | -3.67% | 18,197 |
| Apr 8, 2026 | 45.00 | 48.49 | 45.00 | 47.72 | 47.72 | 2.62% | 15,595 |
| Apr 7, 2026 | 45.80 | 46.00 | 43.00 | 46.50 | 46.50 | - | 118 |
| Apr 6, 2026 | 46.00 | 46.95 | 44.00 | 46.50 | 46.50 | 1.20% | 11,737 |
| Apr 3, 2026 | 48.85 | 48.85 | 42.75 | 45.95 | 45.95 | -0.15% | 52,838 |
| Apr 2, 2026 | 47.47 | 48.00 | 44.44 | 46.02 | 46.02 | -6.08% | 24,914 |
| Apr 1, 2026 | 50.30 | 52.95 | 48.00 | 49.00 | 49.00 | -3.28% | 25,024 |
| Mar 31, 2026 | 51.50 | 51.50 | 51.00 | 50.66 | 50.66 | - | 25 |
| Mar 30, 2026 | 48.15 | 51.50 | 48.15 | 50.66 | 50.66 | - | 102 |
| Mar 27, 2026 | 53.00 | 53.00 | 49.10 | 50.66 | 50.66 | -7.10% | 13,876 |
| Mar 26, 2026 | 54.50 | 54.54 | 54.50 | 54.53 | 54.53 | 4.66% | 2,502 |
| Mar 25, 2026 | 51.20 | 54.94 | 51.20 | 52.10 | 52.10 | -3.54% | 3,065 |
| Mar 24, 2026 | 59.90 | 59.90 | 53.96 | 54.01 | 54.01 | -9.91% | 33,553 |
| Mar 19, 2026 | 59.95 | 59.95 | 56.99 | 59.95 | 59.95 | 9.10% | 5,003 |
| Mar 18, 2026 | 58.70 | 58.70 | 58.70 | 54.95 | 54.95 | - | 1 |
| Mar 17, 2026 | 56.00 | 56.00 | 51.10 | 54.95 | 54.95 | 5.45% | 5,034 |
| Mar 16, 2026 | 57.99 | 57.99 | 51.75 | 52.11 | 52.11 | -6.93% | 7,276 |
| Mar 13, 2026 | 55.02 | 57.00 | 53.25 | 55.99 | 55.99 | -5.29% | 6,626 |
| Mar 12, 2026 | 58.29 | 61.75 | 56.00 | 59.12 | 59.12 | 1.37% | 20,791 |
| 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 |