Dawood Equities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	22.60	22.60	21.80	21.84	21.84	-8.96%	21,792
Feb 25, 2026	25.90	25.90	22.33	23.99	23.99	1.10%	21,509
Feb 24, 2026	21.89	24.16	21.89	23.73	23.73	8.06%	7,958
Feb 23, 2026	23.76	25.40	21.90	21.96	21.96	-7.58%	43,778
Feb 20, 2026	25.80	25.80	23.00	23.76	23.76	-2.14%	74,521
Feb 19, 2026	26.00	26.00	23.20	24.28	24.28	-4.90%	49,358
Feb 18, 2026	26.00	26.70	24.65	25.53	25.53	0.39%	32,182
Feb 17, 2026	26.01	26.20	23.55	25.43	25.43	-2.23%	33,108
Feb 16, 2026	26.47	27.79	25.31	26.01	26.01	-1.18%	605,020
Feb 13, 2026	23.10	26.32	23.10	26.32	26.32	9.99%	564,103
Feb 12, 2026	23.60	24.50	22.25	23.93	23.93	0.25%	36,845