Dawood Equities Limited (PSX:DEL)
Pakistan · Delayed Price · Currency is PKR 23.24
-0.24 (-1.02%)
At close: Nov 28, 2025
Dawood Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.11 | 23.50 | 22.85 | 23.24 | 23.24 | -1.02% | 45,879 |
| Nov 27, 2025 | 23.99 | 23.99 | 23.32 | 23.48 | 23.48 | -0.89% | 30,800 |
| Nov 26, 2025 | 22.99 | 24.46 | 20.25 | 23.69 | 23.69 | 5.38% | 206,314 |
| Nov 25, 2025 | 24.19 | 24.19 | 22.01 | 22.48 | 22.48 | -4.14% | 70,459 |
| Nov 24, 2025 | 23.43 | 24.35 | 22.40 | 23.45 | 23.45 | 0.09% | 67,746 |
| Nov 21, 2025 | 24.80 | 25.40 | 22.61 | 23.43 | 23.43 | -6.50% | 40,777 |
| Nov 20, 2025 | 25.98 | 25.98 | 24.05 | 25.06 | 25.06 | -0.08% | 106,391 |
| Nov 19, 2025 | 27.10 | 27.90 | 25.00 | 25.08 | 25.08 | -9.00% | 267,996 |
| Nov 18, 2025 | 31.99 | 31.99 | 27.56 | 27.56 | 27.56 | -9.99% | 694,976 |
| Nov 17, 2025 | 28.77 | 31.40 | 27.20 | 30.62 | 30.62 | 6.43% | 623,338 |
| Nov 14, 2025 | 27.00 | 30.60 | 27.00 | 28.77 | 28.77 | 2.46% | 661,652 |
| Nov 13, 2025 | 31.00 | 32.38 | 27.00 | 28.08 | 28.08 | -4.62% | 915,978 |
| Nov 12, 2025 | 27.13 | 29.44 | 25.70 | 29.44 | 29.44 | 10.01% | 884,368 |
| Nov 11, 2025 | 26.50 | 28.24 | 25.50 | 26.76 | 26.76 | 0.79% | 1,480,061 |
| Nov 10, 2025 | 26.59 | 26.59 | 23.16 | 26.55 | 26.55 | 9.85% | 2,930,241 |
| Nov 7, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 10.01% | 599,297 |
| Nov 6, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 10.02% | 164,666 |
| Nov 5, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 10.03% | 546,711 |
| Nov 4, 2025 | 17.20 | 18.15 | 17.20 | 18.15 | 18.15 | 10.00% | 535,444 |
| Nov 3, 2025 | 16.49 | 16.50 | 16.10 | 16.50 | 16.50 | -0.12% | 22,162 |
| Oct 31, 2025 | 16.07 | 16.79 | 16.00 | 16.52 | 16.52 | 1.35% | 14,590 |
| Oct 30, 2025 | 17.80 | 17.80 | 16.20 | 16.30 | 16.30 | -2.51% | 37,434 |
| Oct 29, 2025 | 17.51 | 18.00 | 16.60 | 16.72 | 16.72 | -5.70% | 50,337 |
| Oct 28, 2025 | 17.51 | 19.00 | 17.50 | 17.73 | 17.73 | -1.17% | 224,759 |
| Oct 27, 2025 | 18.18 | 18.95 | 16.54 | 17.94 | 17.94 | -2.39% | 102,740 |
| Oct 24, 2025 | 17.70 | 18.99 | 17.02 | 18.38 | 18.38 | 4.85% | 629,026 |
| Oct 23, 2025 | 15.81 | 18.10 | 15.81 | 17.53 | 17.53 | 6.57% | 697,724 |
| Oct 22, 2025 | 16.51 | 16.54 | 16.01 | 16.45 | 16.45 | 1.23% | 84,848 |
| Oct 21, 2025 | 16.00 | 16.30 | 15.99 | 16.25 | 16.25 | 1.25% | 92,561 |
| Oct 20, 2025 | 15.75 | 16.50 | 15.60 | 16.05 | 16.05 | 4.22% | 222,879 |
| Oct 17, 2025 | 15.49 | 15.53 | 14.37 | 15.40 | 15.40 | 3.22% | 528,440 |
| Oct 16, 2025 | 13.96 | 15.00 | 13.96 | 14.92 | 14.92 | 6.88% | 217,010 |
| Oct 15, 2025 | 13.90 | 14.25 | 13.61 | 13.96 | 13.96 | 1.82% | 86,992 |
| Oct 14, 2025 | 13.90 | 13.90 | 12.55 | 13.71 | 13.71 | 1.48% | 34,026 |
| Oct 13, 2025 | 13.66 | 13.80 | 13.40 | 13.51 | 13.51 | -2.03% | 52,856 |
| Oct 10, 2025 | 14.13 | 14.40 | 13.61 | 13.79 | 13.79 | -4.24% | 68,679 |
| Oct 9, 2025 | 14.25 | 14.45 | 14.00 | 14.40 | 14.40 | 3.60% | 54,259 |
| Oct 8, 2025 | 13.85 | 14.40 | 13.75 | 13.90 | 13.90 | 0.51% | 30,361 |
| Oct 7, 2025 | 13.66 | 13.89 | 13.50 | 13.83 | 13.83 | 0.22% | 55,436 |
| Oct 6, 2025 | 14.25 | 14.25 | 13.21 | 13.80 | 13.80 | -1.50% | 55,086 |
| Oct 3, 2025 | 14.15 | 14.25 | 13.81 | 14.01 | 14.01 | -0.43% | 17,230 |
| Oct 2, 2025 | 14.00 | 14.40 | 13.40 | 14.07 | 14.07 | 1.30% | 171,171 |
| Oct 1, 2025 | 14.00 | 14.50 | 13.70 | 13.89 | 13.89 | 1.54% | 30,627 |
| Sep 30, 2025 | 14.99 | 15.00 | 13.58 | 13.68 | 13.68 | -9.34% | 379,583 |
| Sep 29, 2025 | 15.85 | 16.90 | 14.90 | 15.09 | 15.09 | -4.73% | 263,063 |
| Sep 26, 2025 | 15.54 | 16.90 | 15.54 | 15.84 | 15.84 | 2.19% | 203,735 |
| Sep 25, 2025 | 15.42 | 15.97 | 15.30 | 15.50 | 15.50 | -0.13% | 38,614 |
| Sep 24, 2025 | 15.72 | 16.30 | 15.50 | 15.52 | 15.52 | -3.48% | 127,887 |
| Sep 23, 2025 | 16.00 | 16.50 | 15.41 | 16.08 | 16.08 | 1.32% | 44,601 |
| Sep 22, 2025 | 17.20 | 17.23 | 15.40 | 15.87 | 15.87 | -1.79% | 144,754 |