Dawood Equities Limited (PSX:DEL)
Pakistan · Delayed Price · Currency is PKR 16.53
+0.38 (2.35%)
At close: Sep 2, 2025
Dawood Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 16.00 | 16.90 | 15.99 | 16.53 | 16.53 | 2.35% | 15,821 |
| Sep 1, 2025 | 16.00 | 17.00 | 15.52 | 16.15 | 16.15 | -0.19% | 14,410 |
| Aug 29, 2025 | 17.20 | 17.25 | 15.55 | 16.18 | 16.18 | -2.06% | 152,491 |
| Aug 28, 2025 | 16.31 | 17.76 | 16.07 | 16.52 | 16.52 | -0.54% | 164,261 |
| Aug 27, 2025 | 17.38 | 17.80 | 16.45 | 16.61 | 16.61 | -4.49% | 195,444 |
| Aug 26, 2025 | 18.90 | 18.90 | 17.02 | 17.39 | 17.39 | -2.58% | 675,639 |
| Aug 25, 2025 | 16.94 | 17.85 | 16.40 | 17.85 | 17.85 | 9.98% | 451,750 |
| Aug 22, 2025 | 14.97 | 16.23 | 14.60 | 16.23 | 16.23 | 10.03% | 450,051 |
| Aug 21, 2025 | 14.13 | 14.99 | 14.13 | 14.75 | 14.75 | 3.73% | 116,111 |
| Aug 20, 2025 | 14.00 | 14.95 | 14.00 | 14.22 | 14.22 | -1.18% | 31,981 |
| Aug 19, 2025 | 14.10 | 14.50 | 14.00 | 14.39 | 14.39 | 2.20% | 33,016 |
| Aug 18, 2025 | 13.60 | 14.30 | 13.60 | 14.08 | 14.08 | -0.85% | 21,464 |
| Aug 15, 2025 | 14.58 | 14.58 | 13.68 | 14.20 | 14.20 | 0.78% | 54,724 |
| Aug 13, 2025 | 14.10 | 14.79 | 13.72 | 14.09 | 14.09 | - | 56,977 |
| Aug 12, 2025 | 14.64 | 14.64 | 13.58 | 14.09 | 14.09 | -1.47% | 69,208 |
| Aug 11, 2025 | 15.01 | 15.48 | 13.70 | 14.30 | 14.30 | -5.42% | 177,683 |
| Aug 8, 2025 | 15.99 | 16.79 | 14.32 | 15.12 | 15.12 | -1.24% | 1,386,431 |
| Aug 7, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 9.99% | 202,546 |
| Aug 6, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 10.04% | 153,494 |
| Aug 5, 2025 | 11.50 | 12.65 | 11.50 | 12.65 | 12.65 | 10.00% | 408,848 |
| Aug 4, 2025 | 11.55 | 11.55 | 11.10 | 11.50 | 11.50 | 0.09% | 54,036 |
| 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 |