Dawood Equities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	18.56	19.00	18.08	18.80	18.80	1.90%	67,874
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
May 22, 2026	17.30	17.30	16.70	16.78	16.78	-1.35%	7,674
May 21, 2026	16.88	17.29	16.80	17.01	17.01	-0.70%	195,158
May 20, 2026	17.49	17.49	16.85	17.13	17.13	1.66%	6,862
May 19, 2026	17.00	17.00	16.85	16.85	16.85	0.48%	282,427
May 18, 2026	17.06	17.39	16.58	16.77	16.77	-3.90%	31,566
May 15, 2026	17.07	17.80	17.00	17.45	17.45	-1.19%	13,815
May 14, 2026	18.30	18.30	17.50	17.66	17.66	-0.11%	12,305
May 13, 2026	17.80	18.00	17.20	17.68	17.68	2.73%	84,557
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