Dawood Equities Limited (PSX:DEL)
Pakistan · Delayed Price · Currency is PKR 17.12
-0.16 (-0.93%)
At close: Sep 23, 2026
Dawood Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17.70 | 18.25 | 17.01 | 17.12 | 17.12 | -0.93% | 84,177 |
| Sep 22, 2026 | 17.93 | 18.26 | 17.00 | 17.28 | 17.28 | -3.46% | 471,581 |
| Sep 21, 2026 | 18.00 | 18.49 | 17.50 | 17.90 | 17.90 | -0.06% | 458,401 |
| Sep 18, 2026 | 17.75 | 18.20 | 17.00 | 17.91 | 17.91 | -0.39% | 53,334 |
| Sep 17, 2026 | 18.50 | 18.50 | 17.55 | 17.98 | 17.98 | 1.93% | 2,397 |
| Sep 16, 2026 | 18.17 | 18.47 | 17.50 | 17.64 | 17.64 | -2.76% | 9,662 |
| Sep 15, 2026 | 18.01 | 19.00 | 18.01 | 18.14 | 18.14 | -0.87% | 20,772 |
| Sep 14, 2026 | 18.90 | 18.95 | 18.00 | 18.30 | 18.30 | -3.17% | 6,605 |
| Sep 11, 2026 | 18.01 | 19.00 | 18.00 | 18.90 | 18.90 | 3.34% | 7,073 |
| Sep 10, 2026 | 18.50 | 18.88 | 18.00 | 18.29 | 18.29 | -3.69% | 15,849 |
| Sep 9, 2026 | 18.80 | 19.00 | 18.30 | 18.99 | 18.99 | 0.69% | 7,143 |
| Sep 8, 2026 | 19.39 | 19.39 | 18.75 | 18.86 | 18.86 | -0.89% | 10,158 |
| Sep 7, 2026 | 18.65 | 19.20 | 18.01 | 19.03 | 19.03 | 2.04% | 21,192 |
| Sep 4, 2026 | 19.97 | 19.98 | 17.32 | 18.65 | 18.65 | -1.89% | 55,175 |
| Sep 3, 2026 | 19.37 | 19.57 | 18.60 | 19.01 | 19.01 | -3.50% | 25,877 |
| 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 |