Dawood Equities Limited (PSX:DEL)
Pakistan · Delayed Price · Currency is PKR 17.21
-0.33 (-1.88%)
At close: May 12, 2026
Dawood Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 17.55 | 17.70 | 17.07 | 17.21 | 17.21 | -1.88% | 14,398 |
| May 11, 2026 | 18.00 | 18.00 | 17.00 | 17.54 | 17.54 | -1.68% | 113,821 |
| May 8, 2026 | 17.84 | 18.17 | 17.75 | 17.84 | 17.84 | 1.31% | 117,119 |
| May 7, 2026 | 18.05 | 18.11 | 17.52 | 17.61 | 17.61 | -2.38% | 104,324 |
| May 6, 2026 | 17.49 | 18.45 | 16.55 | 18.04 | 18.04 | 4.64% | 211,324 |
| May 5, 2026 | 17.07 | 17.70 | 16.90 | 17.24 | 17.24 | 1.11% | 36,750 |
| May 4, 2026 | 17.40 | 17.95 | 17.00 | 17.05 | 17.05 | -1.10% | 112,072 |
| Apr 30, 2026 | 18.02 | 18.85 | 17.00 | 17.24 | 17.24 | -7.51% | 434,999 |
| Apr 29, 2026 | 19.00 | 19.60 | 18.00 | 18.64 | 18.64 | -3.82% | 146,354 |
| Apr 28, 2026 | 19.64 | 21.60 | 18.50 | 19.38 | 19.38 | -1.32% | 689,800 |
| Apr 27, 2026 | 18.00 | 19.64 | 17.60 | 19.64 | 19.64 | 10.03% | 502,975 |
| Apr 24, 2026 | 17.70 | 18.97 | 16.60 | 17.85 | 17.85 | -0.67% | 143,251 |
| Apr 23, 2026 | 20.00 | 20.00 | 17.60 | 17.97 | 17.97 | -6.45% | 1,028,066 |
| Apr 22, 2026 | 20.00 | 20.50 | 19.00 | 19.21 | 19.21 | -3.95% | 79,362 |
| Apr 21, 2026 | 20.94 | 21.00 | 20.00 | 20.00 | 20.00 | -0.30% | 13,190 |
| Apr 20, 2026 | 21.10 | 21.43 | 19.55 | 20.06 | 20.06 | -4.97% | 30,033 |
| Apr 17, 2026 | 20.99 | 21.60 | 20.50 | 21.11 | 21.11 | 0.48% | 96,670 |
| Apr 16, 2026 | 20.60 | 21.85 | 20.50 | 21.01 | 21.01 | -1.59% | 32,647 |
| Apr 15, 2026 | 20.80 | 22.59 | 20.60 | 21.35 | 21.35 | 3.44% | 269,614 |
| Apr 14, 2026 | 19.99 | 20.84 | 19.70 | 20.64 | 20.64 | 5.52% | 97,165 |
| Apr 13, 2026 | 21.24 | 21.24 | 19.28 | 19.56 | 19.56 | -8.68% | 358,672 |
| Apr 10, 2026 | 21.50 | 21.70 | 20.50 | 21.42 | 21.42 | 1.04% | 7,011 |
| Apr 9, 2026 | 20.50 | 21.90 | 20.50 | 21.20 | 21.20 | -4.55% | 9,295 |
| Apr 8, 2026 | 23.00 | 23.00 | 21.03 | 22.21 | 22.21 | 5.11% | 110,561 |
| Apr 7, 2026 | 23.00 | 23.00 | 21.00 | 21.13 | 21.13 | -0.24% | 82,427 |
| Apr 6, 2026 | 19.00 | 21.18 | 19.00 | 21.18 | 21.18 | 10.03% | 79,262 |
| Apr 3, 2026 | 19.00 | 20.40 | 19.00 | 19.25 | 19.25 | 0.63% | 8,239 |
| Apr 2, 2026 | 19.01 | 19.77 | 19.01 | 19.13 | 19.13 | -3.53% | 23,968 |
| Apr 1, 2026 | 19.20 | 21.40 | 19.20 | 19.83 | 19.83 | -6.11% | 62,135 |
| Mar 31, 2026 | 23.70 | 23.99 | 20.55 | 21.12 | 21.12 | -4.17% | 245,579 |
| Mar 30, 2026 | 20.04 | 22.04 | 18.05 | 22.04 | 22.04 | 9.98% | 387,659 |
| Mar 27, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 9.99% | 57,009 |
| Mar 26, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 10.02% | 81,768 |
| Mar 25, 2026 | 15.15 | 16.56 | 15.15 | 16.56 | 16.56 | 10.03% | 90,239 |
| Mar 24, 2026 | 16.18 | 16.18 | 15.00 | 15.05 | 15.05 | -2.84% | 25,144 |
| Mar 19, 2026 | 15.01 | 15.50 | 15.00 | 15.49 | 15.49 | 0.26% | 3,331 |
| Mar 18, 2026 | 15.20 | 15.50 | 14.89 | 15.45 | 15.45 | 2.86% | 25,887 |
| Mar 17, 2026 | 15.25 | 15.80 | 14.80 | 15.02 | 15.02 | -1.44% | 2,546 |
| Mar 16, 2026 | 15.02 | 15.98 | 15.02 | 15.24 | 15.24 | -1.23% | 6,531 |
| Mar 13, 2026 | 15.50 | 16.45 | 15.00 | 15.43 | 15.43 | -2.83% | 68,305 |
| Mar 12, 2026 | 17.00 | 17.00 | 15.39 | 15.88 | 15.88 | -7.03% | 132,616 |
| Mar 11, 2026 | 17.00 | 17.89 | 17.00 | 17.08 | 17.08 | 0.77% | 1,240 |
| Mar 10, 2026 | 16.80 | 17.19 | 15.30 | 16.95 | 16.95 | 5.74% | 314,518 |
| Mar 9, 2026 | 16.00 | 16.80 | 15.90 | 16.03 | 16.03 | -6.42% | 30,145 |
| Mar 6, 2026 | 17.49 | 17.49 | 16.50 | 17.13 | 17.13 | 1.18% | 2,253 |
| Mar 5, 2026 | 15.01 | 16.97 | 15.01 | 16.93 | 16.93 | 6.34% | 95,269 |
| Mar 4, 2026 | 17.60 | 17.95 | 15.92 | 15.92 | 15.92 | -10.01% | 158,979 |
| Mar 3, 2026 | 17.30 | 17.95 | 17.30 | 17.69 | 17.69 | -7.96% | 111,335 |
| Mar 2, 2026 | 19.22 | 20.40 | 19.22 | 19.22 | 19.22 | -9.98% | 42,292 |
| Feb 27, 2026 | 21.00 | 22.50 | 20.00 | 21.35 | 21.35 | -2.24% | 14,675 |