Dawood Equities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	18.91	18.91	18.60	18.83	18.83	-0.42%	56,467
Jun 17, 2026	20.11	20.37	18.70	18.91	18.91	-4.83%	285,549
Jun 16, 2026	18.17	19.98	18.09	19.87	19.87	9.42%	741,191
Jun 15, 2026	18.50	18.90	18.00	18.16	18.16	0.11%	65,800
Jun 12, 2026	19.98	19.98	18.00	18.14	18.14	-6.93%	115,409
Jun 11, 2026	19.00	19.79	18.50	19.49	19.49	4.00%	170,096
Jun 10, 2026	18.60	19.37	18.60	18.74	18.74	-0.58%	22,785
Jun 9, 2026	18.00	19.20	18.00	18.85	18.85	4.72%	215,683
Jun 8, 2026	18.75	18.75	17.50	18.00	18.00	-7.26%	373,969
Jun 5, 2026	19.98	20.10	18.60	19.41	19.41	-2.85%	162,687
Jun 4, 2026	21.98	22.20	19.40	19.98	19.98	-2.82%	1,128,627
Jun 3, 2026	20.08	20.56	19.51	20.56	20.56	10.01%	547,922
Jun 2, 2026	17.35	18.69	17.26	18.69	18.69	10.01%	225,939
Jun 1, 2026	16.53	16.99	16.53	16.99	16.99	2.78%	10,399
May 29, 2026	17.10	17.36	16.51	16.53	16.53	-1.49%	1,798
May 25, 2026	17.40	17.40	16.75	16.78	16.78	-	14,203