Dadex Eternit Limited (PSX:DADX)
Pakistan · Delayed Price · Currency is PKR 136.65
+12.42 (10.00%)
At close: Sep 29, 2026
Dadex Eternit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |