Dawood Equities Limited (PSX:DEL)
Pakistan · Delayed Price · Currency is PKR 21.01
-0.89 (-4.06%)
At close: Jan 30, 2026
Dawood Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.00 | 22.70 | 21.00 | 21.01 | 21.01 | -4.06% | 18,359 |
| Jan 29, 2026 | 21.91 | 23.28 | 21.90 | 21.90 | 21.90 | -0.73% | 108,743 |
| Jan 28, 2026 | 22.60 | 23.39 | 21.53 | 22.06 | 22.06 | -3.42% | 14,217 |
| Jan 27, 2026 | 24.45 | 24.45 | 22.50 | 22.84 | 22.84 | -2.02% | 8,549 |
| Jan 26, 2026 | 24.45 | 24.90 | 23.01 | 23.31 | 23.31 | -3.32% | 81,431 |
| Jan 23, 2026 | 23.99 | 24.50 | 22.25 | 24.11 | 24.11 | 2.29% | 51,289 |
| Jan 22, 2026 | 24.00 | 24.50 | 23.02 | 23.57 | 23.57 | -0.38% | 135,260 |
| Jan 21, 2026 | 24.02 | 24.60 | 23.01 | 23.66 | 23.66 | -2.43% | 55,940 |
| Jan 20, 2026 | 24.53 | 24.80 | 24.00 | 24.25 | 24.25 | -1.14% | 63,305 |
| Jan 19, 2026 | 25.50 | 25.50 | 24.40 | 24.53 | 24.53 | -1.88% | 51,451 |
| Jan 16, 2026 | 25.50 | 26.00 | 24.99 | 25.00 | 25.00 | 3.61% | 106,216 |
| Jan 15, 2026 | 25.10 | 26.48 | 24.00 | 24.13 | 24.13 | -3.67% | 169,644 |
| Jan 14, 2026 | 27.24 | 27.24 | 24.75 | 25.05 | 25.05 | -8.24% | 57,537 |
| Jan 13, 2026 | 27.22 | 28.11 | 26.55 | 27.30 | 27.30 | 0.37% | 80,606 |
| Jan 12, 2026 | 27.49 | 29.11 | 27.00 | 27.20 | 27.20 | 2.41% | 363,112 |
| Jan 9, 2026 | 25.50 | 27.18 | 24.75 | 26.56 | 26.56 | 7.18% | 493,573 |
| Jan 8, 2026 | 23.99 | 25.08 | 23.99 | 24.78 | 24.78 | 6.49% | 239,714 |
| Jan 7, 2026 | 23.50 | 24.00 | 23.12 | 23.27 | 23.27 | 0.30% | 22,052 |
| Jan 6, 2026 | 24.84 | 24.84 | 23.01 | 23.20 | 23.20 | -2.23% | 24,688 |
| Jan 5, 2026 | 23.71 | 24.46 | 23.01 | 23.73 | 23.73 | -2.02% | 51,281 |
| Jan 2, 2026 | 24.60 | 25.99 | 23.60 | 24.22 | 24.22 | -2.54% | 48,561 |
| Jan 1, 2026 | 23.95 | 25.05 | 23.10 | 24.85 | 24.85 | 8.04% | 152,509 |
| Dec 31, 2025 | 22.52 | 23.50 | 22.52 | 23.00 | 23.00 | -0.65% | 65,996 |
| Dec 30, 2025 | 23.29 | 23.30 | 22.10 | 23.15 | 23.15 | 2.43% | 7,146 |
| Dec 29, 2025 | 22.20 | 24.00 | 22.20 | 22.60 | 22.60 | -1.74% | 680 |
| Dec 26, 2025 | 24.04 | 24.04 | 21.25 | 23.00 | 23.00 | 1.59% | 21,032 |
| Dec 24, 2025 | 23.99 | 23.99 | 21.06 | 22.64 | 22.64 | -1.01% | 35,274 |
| Dec 23, 2025 | 23.94 | 24.00 | 22.00 | 22.87 | 22.87 | -4.51% | 9,445 |
| Dec 22, 2025 | 24.00 | 24.32 | 23.51 | 23.95 | 23.95 | -0.50% | 2,486 |
| Dec 19, 2025 | 24.00 | 24.47 | 23.80 | 24.07 | 24.07 | -1.76% | 19,742 |
| Dec 18, 2025 | 24.79 | 24.79 | 24.06 | 24.50 | 24.50 | -1.29% | 7,495 |
| Dec 17, 2025 | 25.25 | 25.50 | 24.79 | 24.82 | 24.82 | -0.04% | 31,399 |
| Dec 16, 2025 | 25.00 | 25.73 | 24.00 | 24.83 | 24.83 | 0.85% | 108,416 |
| Dec 15, 2025 | 24.49 | 26.00 | 23.61 | 24.62 | 24.62 | 3.10% | 47,024 |
| Dec 12, 2025 | 24.50 | 24.50 | 23.52 | 23.88 | 23.88 | 1.36% | 628 |
| Dec 11, 2025 | 24.30 | 24.40 | 23.52 | 23.56 | 23.56 | -3.05% | 16,778 |
| Dec 10, 2025 | 24.98 | 24.99 | 24.24 | 24.30 | 24.30 | -2.88% | 6,043 |
| Dec 9, 2025 | 25.30 | 26.00 | 25.00 | 25.02 | 25.02 | -0.87% | 50,680 |
| Dec 8, 2025 | 26.50 | 27.14 | 24.81 | 25.24 | 25.24 | 0.40% | 375,688 |
| Dec 5, 2025 | 22.52 | 25.14 | 22.40 | 25.14 | 25.14 | 10.02% | 293,179 |
| Dec 4, 2025 | 22.76 | 23.47 | 22.75 | 22.85 | 22.85 | 0.57% | 18,938 |
| Dec 3, 2025 | 23.81 | 23.89 | 22.60 | 22.72 | 22.72 | -4.58% | 24,389 |
| Dec 2, 2025 | 23.10 | 24.40 | 23.10 | 23.81 | 23.81 | 2.36% | 32,248 |
| Dec 1, 2025 | 23.25 | 23.60 | 22.81 | 23.26 | 23.26 | 0.09% | 42,038 |
| 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 |