Dawood Equities Limited (PSX:DEL)
Pakistan · Delayed Price · Currency is PKR 11.49
+0.49 (4.45%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.00 | 11.55 | 11.00 | 11.49 | 11.49 | 4.45% | 60,839 |
| Jul 31, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 1.95% | 10,078 |
| Jul 30, 2025 | 10.70 | 11.98 | 10.55 | 10.79 | 10.79 | -2.35% | 11,343 |
| Jul 29, 2025 | 11.05 | 11.40 | 10.90 | 11.05 | 11.05 | -2.81% | 50,623 |
| Jul 28, 2025 | 11.50 | 11.50 | 11.05 | 11.37 | 11.37 | -0.87% | 93,007 |
| Jul 25, 2025 | 11.16 | 11.70 | 11.16 | 11.47 | 11.47 | 1.87% | 31,645 |
| Jul 24, 2025 | 11.61 | 11.61 | 11.25 | 11.26 | 11.26 | -4.17% | 34,529 |
| Jul 23, 2025 | 11.99 | 11.99 | 11.73 | 11.75 | 11.75 | 2.17% | 4,900 |
| Jul 22, 2025 | 12.00 | 12.00 | 11.25 | 11.50 | 11.50 | -3.12% | 38,851 |
| Jul 21, 2025 | 11.49 | 12.00 | 11.12 | 11.87 | 11.87 | 4.21% | 155,002 |
| Jul 18, 2025 | 12.20 | 12.22 | 10.76 | 11.39 | 11.39 | -4.69% | 93,251 |
| Jul 17, 2025 | 11.87 | 11.99 | 11.35 | 11.95 | 11.95 | 2.93% | 104,424 |
| Jul 16, 2025 | 11.47 | 11.85 | 11.35 | 11.61 | 11.61 | 2.29% | 78,862 |
| Jul 15, 2025 | 10.90 | 12.00 | 10.40 | 11.35 | 11.35 | 0.18% | 257,759 |
| Jul 14, 2025 | 10.83 | 11.59 | 10.70 | 11.33 | 11.33 | 4.62% | 239,765 |
| Jul 11, 2025 | 10.40 | 10.90 | 10.40 | 10.83 | 10.83 | 2.07% | 11,940 |
| Jul 10, 2025 | 10.50 | 10.80 | 10.21 | 10.61 | 10.61 | 1.05% | 124,993 |
| Jul 9, 2025 | 10.60 | 10.60 | 10.21 | 10.50 | 10.50 | -0.85% | 3,392 |
| Jul 8, 2025 | 10.90 | 10.90 | 10.50 | 10.59 | 10.59 | -3.46% | 120,053 |
| Jul 7, 2025 | 11.25 | 11.30 | 10.75 | 10.97 | 10.97 | 1.11% | 152,057 |
| Jul 4, 2025 | 9.92 | 11.30 | 9.92 | 10.85 | 10.85 | 3.33% | 135,150 |
| Jul 3, 2025 | 10.51 | 10.70 | 10.45 | 10.50 | 10.50 | -2.33% | 77,303 |
| Jul 2, 2025 | 10.51 | 10.85 | 10.51 | 10.75 | 10.75 | 2.38% | 44,897 |
| Jul 1, 2025 | 11.15 | 11.15 | 10.16 | 10.50 | 10.50 | -4.98% | 150,625 |
| Jun 30, 2025 | 11.61 | 11.61 | 10.93 | 11.05 | 11.05 | 4.74% | 894,357 |
| Jun 27, 2025 | 9.78 | 10.55 | 9.78 | 10.55 | 10.55 | 10.47% | 306,530 |
| Jun 26, 2025 | 9.73 | 9.74 | 9.50 | 9.55 | 9.55 | -0.10% | 36,384 |
| Jun 25, 2025 | 9.89 | 9.89 | 9.30 | 9.56 | 9.56 | 0.95% | 72,442 |
| Jun 24, 2025 | 9.36 | 10.00 | 9.27 | 9.47 | 9.47 | 1.50% | 29,354 |
| Jun 23, 2025 | 9.30 | 9.60 | 9.00 | 9.33 | 9.33 | -2.00% | 88,848 |
| Jun 20, 2025 | 9.22 | 9.69 | 9.21 | 9.52 | 9.52 | 0.21% | 140,715 |
| Jun 19, 2025 | 9.86 | 9.86 | 9.40 | 9.50 | 9.50 | -3.46% | 61,070 |
| Jun 18, 2025 | 9.57 | 9.89 | 9.41 | 9.84 | 9.84 | 2.50% | 54,529 |
| Jun 17, 2025 | 9.96 | 9.97 | 9.50 | 9.60 | 9.60 | -1.64% | 14,792 |
| Jun 16, 2025 | 9.90 | 9.90 | 9.60 | 9.76 | 9.76 | 2.31% | 37,846 |
| Jun 13, 2025 | 9.19 | 9.99 | 9.06 | 9.54 | 9.54 | 1.60% | 168,009 |
| Jun 12, 2025 | 9.55 | 9.85 | 9.33 | 9.39 | 9.39 | -2.39% | 235,406 |
| Jun 11, 2025 | 10.45 | 10.45 | 9.14 | 9.62 | 9.62 | -0.21% | 45,244 |
| Jun 10, 2025 | 9.32 | 10.49 | 9.25 | 9.64 | 9.64 | -4.55% | 79,704 |
| Jun 5, 2025 | 10.60 | 10.70 | 10.00 | 10.10 | 10.10 | -0.88% | 40,150 |
| Jun 4, 2025 | 10.80 | 10.80 | 10.15 | 10.19 | 10.19 | 0.59% | 41,842 |
| Jun 3, 2025 | 10.70 | 10.70 | 10.00 | 10.13 | 10.13 | -2.69% | 40,479 |
| Jun 2, 2025 | 11.01 | 11.15 | 10.27 | 10.41 | 10.41 | -6.64% | 97,017 |
| May 30, 2025 | 11.39 | 11.79 | 10.61 | 11.15 | 11.15 | -0.18% | 187,657 |
| May 29, 2025 | 11.50 | 11.50 | 10.87 | 11.17 | 11.17 | 0.09% | 81,366 |
| May 27, 2025 | 12.90 | 12.90 | 10.95 | 11.16 | 11.16 | -7.92% | 667,519 |
| May 26, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 9.98% | 317,564 |
| May 23, 2025 | 10.49 | 11.02 | 10.49 | 11.02 | 11.02 | 9.98% | 660,629 |
| May 22, 2025 | 9.48 | 10.02 | 9.25 | 10.02 | 10.02 | 11.09% | 262,142 |
| May 21, 2025 | 9.00 | 9.21 | 9.00 | 9.02 | 9.02 | 0.22% | 1,107 |