Dawood Equities Limited (PSX:DEL)
Pakistan · Delayed Price · Currency is PKR 16.25
+0.20 (1.25%)
At close: Oct 21, 2025
Dawood Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 17.88 | 17.90 | 16.00 | 16.16 | 16.16 | -5.66% | 306,918 |
| Sep 18, 2025 | 16.30 | 17.90 | 16.30 | 17.13 | 17.13 | 5.09% | 177,128 |
| Sep 17, 2025 | 16.50 | 16.95 | 15.95 | 16.30 | 16.30 | 1.68% | 22,700 |
| Sep 16, 2025 | 17.47 | 17.48 | 15.50 | 16.03 | 16.03 | -3.38% | 24,005 |
| Sep 15, 2025 | 15.00 | 17.00 | 15.00 | 16.59 | 16.59 | 2.03% | 4,255 |
| Sep 12, 2025 | 17.00 | 17.00 | 16.20 | 16.26 | 16.26 | -4.35% | 2,005 |
| Sep 11, 2025 | 16.25 | 17.86 | 16.00 | 17.00 | 17.00 | 4.29% | 81,953 |
| Sep 10, 2025 | 16.30 | 16.49 | 16.30 | 16.30 | 16.30 | -3.61% | 29,851 |
| Sep 9, 2025 | 16.22 | 16.98 | 15.21 | 16.91 | 16.91 | 0.06% | 79,640 |
| Sep 8, 2025 | 16.90 | 17.30 | 16.89 | 16.90 | 16.90 | 0.36% | 20,750 |
| Sep 5, 2025 | 17.40 | 17.40 | 15.83 | 16.84 | 16.84 | 0.06% | 16,193 |
| Sep 4, 2025 | 17.80 | 17.80 | 16.11 | 16.83 | 16.83 | -1.06% | 29,492 |
| Sep 3, 2025 | 16.95 | 17.99 | 16.08 | 17.01 | 17.01 | 2.90% | 155,584 |
| 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 |