Dawood Equities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	19.69	20.40	19.47	19.70	19.70	0.05%	5,817
Sep 1, 2026	19.67	19.75	19.60	19.69	19.69	-0.66%	17,647
Aug 31, 2026	20.45	20.45	19.67	19.82	19.82	-0.40%	6,036
Aug 28, 2026	19.50	20.24	19.10	19.90	19.90	2.26%	104,276
Aug 27, 2026	19.50	20.00	18.00	19.46	19.46	-0.51%	38,670
Aug 25, 2026	19.90	20.00	19.41	19.56	19.56	-1.31%	41,816
Aug 24, 2026	19.98	20.09	19.80	19.82	19.82	-0.80%	36,108
Aug 21, 2026	19.65	21.44	19.65	19.98	19.98	2.20%	126,116
Aug 20, 2026	21.50	22.49	19.47	19.55	19.55	-9.62%	165,521
Aug 19, 2026	21.50	22.80	21.00	21.63	21.63	-1.23%	14,770
Aug 18, 2026	21.90	22.24	21.90	21.90	21.90	-0.73%	54,193
Aug 17, 2026	23.39	23.39	21.00	22.06	22.06	-2.39%	92,059
Aug 13, 2026	23.49	23.49	22.50	22.60	22.60	-1.44%	45,103
Aug 12, 2026	23.64	23.68	22.23	22.93	22.93	-3.00%	193,294
Aug 11, 2026	25.99	26.74	23.61	23.64	23.64	-9.87%	1,999,008
Aug 10, 2026	23.50	26.40	22.75	26.23	26.23	9.29%	2,413,251
Aug 7, 2026	24.35	24.39	21.00	24.00	24.00	8.25%	1,155,632
Aug 6, 2026	20.00	22.17	19.92	22.17	22.17	10.02%	357,500
Aug 5, 2026	20.10	20.49	20.01	20.15	20.15	0.75%	4,736
Aug 4, 2026	19.91	20.49	19.76	20.00	20.00	-	4,742
Aug 3, 2026	20.55	20.55	19.80	20.00	20.00	-	13,692
Jul 31, 2026	20.23	20.80	19.76	20.00	20.00	-1.14%	16,810
Jul 30, 2026	20.35	20.80	19.72	20.23	20.23	1.56%	26,180
Jul 29, 2026	20.39	20.39	19.90	19.92	19.92	0.56%	10,946
Jul 28, 2026	20.90	20.90	19.80	19.81	19.81	-1.93%	66,311
Jul 27, 2026	18.52	20.80	18.52	20.20	20.20	-1.22%	37,603
Jul 24, 2026	20.15	21.80	19.77	20.45	20.45	1.49%	7,937
Jul 23, 2026	19.40	20.69	19.00	20.15	20.15	-0.44%	2,669
Jul 22, 2026	20.98	20.98	19.50	20.24	20.24	-1.32%	13,942
Jul 21, 2026	20.16	20.99	20.05	20.51	20.51	1.74%	160,602
Jul 20, 2026	20.30	20.50	20.00	20.16	20.16	0.65%	54,887
Jul 17, 2026	20.31	20.83	20.00	20.03	20.03	-0.94%	6,751
Jul 16, 2026	21.10	21.10	20.05	20.22	20.22	1.51%	62,461
Jul 15, 2026	19.90	20.10	19.73	19.92	19.92	0.96%	22,458
Jul 14, 2026	20.20	20.25	19.70	19.73	19.73	-3.94%	18,138
Jul 13, 2026	21.61	21.61	20.41	20.54	20.54	-4.95%	56,046
Jul 10, 2026	21.00	22.10	20.15	21.61	21.61	5.57%	366,768
Jul 9, 2026	19.69	20.99	19.50	20.47	20.47	4.65%	130,370
Jul 8, 2026	19.86	20.10	19.00	19.56	19.56	-1.51%	56,648
Jul 7, 2026	20.30	20.35	19.50	19.86	19.86	-2.79%	27,472
Jul 6, 2026	20.20	21.00	19.81	20.43	20.43	2.46%	279,988
Jul 3, 2026	19.97	20.40	19.31	19.94	19.94	1.99%	71,569
Jul 2, 2026	19.50	19.55	19.21	19.55	19.55	1.82%	18,093
Jul 1, 2026	20.01	20.40	19.16	19.20	19.20	-3.71%	67,717
Jun 30, 2026	20.00	20.28	19.60	19.94	19.94	-0.70%	175,923
Jun 29, 2026	18.64	20.30	18.20	20.08	20.08	7.73%	271,171
Jun 24, 2026	18.56	19.00	18.08	18.64	18.64	1.03%	67,924
Jun 23, 2026	18.90	18.90	18.12	18.45	18.45	-0.27%	37,331
Jun 22, 2026	18.92	18.95	18.50	18.50	18.50	-0.22%	23,553
Jun 19, 2026	18.90	19.00	18.30	18.54	18.54	-1.54%	50,621