Dewan Automotive Engineering Limited (PSX:DWAE)
Pakistan · Delayed Price · Currency is PKR 21.56
-0.28 (-1.28%)
At close: Dec 19, 2025
PSX:DWAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 22.76 | 22.76 | 21.52 | 21.56 | 21.56 | -1.28% | 3,453 |
| Dec 18, 2025 | 22.98 | 22.98 | 21.52 | 21.84 | 21.84 | 1.11% | 1,912 |
| Dec 17, 2025 | 22.27 | 22.27 | 21.35 | 21.60 | 21.60 | 0.47% | 19,229 |
| Dec 16, 2025 | 23.29 | 23.29 | 21.00 | 21.50 | 21.50 | -4.32% | 28,419 |
| Dec 15, 2025 | 23.39 | 23.39 | 22.22 | 22.47 | 22.47 | -0.13% | 6,481 |
| Dec 12, 2025 | 22.71 | 23.00 | 21.73 | 22.50 | 22.50 | -0.88% | 7,310 |
| Dec 11, 2025 | 23.45 | 23.45 | 22.66 | 22.70 | 22.70 | -0.13% | 4,736 |
| Dec 10, 2025 | 22.66 | 23.50 | 22.65 | 22.73 | 22.73 | 0.62% | 7,806 |
| Dec 9, 2025 | 22.95 | 23.02 | 21.90 | 22.59 | 22.59 | 1.89% | 22,271 |
| Dec 8, 2025 | 22.72 | 22.72 | 21.65 | 22.17 | 22.17 | -0.36% | 7,590 |
| Dec 5, 2025 | 22.30 | 22.59 | 21.50 | 22.25 | 22.25 | -0.27% | 25,486 |
| Dec 4, 2025 | 22.99 | 22.99 | 22.00 | 22.31 | 22.31 | -0.84% | 19,202 |
| Dec 3, 2025 | 23.24 | 23.24 | 22.32 | 22.50 | 22.50 | -0.22% | 37,386 |
| Dec 2, 2025 | 23.49 | 23.87 | 22.10 | 22.55 | 22.55 | 0.49% | 8,645 |
| Dec 1, 2025 | 22.71 | 23.94 | 22.22 | 22.44 | 22.44 | -2.52% | 27,335 |
| Nov 28, 2025 | 24.31 | 24.31 | 22.20 | 23.02 | 23.02 | -0.13% | 5,780 |
| Nov 27, 2025 | 23.99 | 24.98 | 21.12 | 23.05 | 23.05 | -1.24% | 5,318 |
| Nov 26, 2025 | 23.51 | 24.39 | 23.20 | 23.34 | 23.34 | -4.42% | 1,760 |
| Nov 25, 2025 | 25.58 | 25.58 | 23.29 | 24.42 | 24.42 | 1.58% | 2,995 |
| Nov 24, 2025 | 24.98 | 24.98 | 23.30 | 24.04 | 24.04 | -2.51% | 6,281 |
| Nov 21, 2025 | 26.49 | 26.49 | 24.24 | 24.66 | 24.66 | -2.38% | 3,912 |
| Nov 20, 2025 | 23.60 | 26.00 | 23.60 | 25.26 | 25.26 | -0.04% | 18,204 |
| Nov 19, 2025 | 27.74 | 27.74 | 25.13 | 25.27 | 25.27 | -6.44% | 26,261 |
| Nov 18, 2025 | 28.79 | 29.00 | 26.77 | 27.01 | 27.01 | 1.50% | 193,201 |
| Nov 17, 2025 | 26.60 | 26.61 | 25.62 | 26.61 | 26.61 | 10.00% | 39,597 |
| Nov 14, 2025 | 22.40 | 24.19 | 20.62 | 24.19 | 24.19 | 10.00% | 36,106 |
| Nov 13, 2025 | 22.49 | 22.49 | 21.32 | 21.99 | 21.99 | 1.71% | 5,221 |
| Nov 12, 2025 | 21.26 | 22.99 | 20.27 | 21.62 | 21.62 | -1.59% | 7,324 |
| Nov 11, 2025 | 22.99 | 23.00 | 21.86 | 21.97 | 21.97 | -1.79% | 4,512 |
| Nov 10, 2025 | 23.89 | 23.89 | 21.12 | 22.37 | 22.37 | -1.54% | 10,834 |
| Nov 7, 2025 | 22.05 | 23.35 | 22.00 | 22.72 | 22.72 | 2.39% | 12,318 |
| Nov 6, 2025 | 21.40 | 22.49 | 21.40 | 22.19 | 22.19 | 2.02% | 8,817 |
| Nov 5, 2025 | 21.71 | 22.24 | 20.60 | 21.75 | 21.75 | 0.18% | 4,079 |
| Nov 4, 2025 | 22.51 | 22.65 | 21.50 | 21.71 | 21.71 | -3.55% | 11,715 |
| Nov 3, 2025 | 23.15 | 23.15 | 22.50 | 22.51 | 22.51 | -2.85% | 8,506 |
| Oct 31, 2025 | 21.17 | 23.60 | 21.17 | 23.17 | 23.17 | 3.30% | 13,184 |
| Oct 30, 2025 | 24.79 | 24.89 | 21.13 | 22.43 | 22.43 | -1.49% | 3,760 |
| Oct 29, 2025 | 23.54 | 23.54 | 22.25 | 22.77 | 22.77 | -1.21% | 5,241 |
| Oct 28, 2025 | 24.89 | 24.89 | 21.93 | 23.05 | 23.05 | -3.64% | 15,591 |
| Oct 27, 2025 | 24.99 | 24.99 | 22.50 | 23.92 | 23.92 | -0.83% | 3,784 |
| Oct 24, 2025 | 24.89 | 24.89 | 24.00 | 24.12 | 24.12 | -1.55% | 5,754 |
| Oct 23, 2025 | 24.10 | 25.29 | 24.10 | 24.50 | 24.50 | -0.89% | 5,589 |
| Oct 22, 2025 | 24.09 | 25.45 | 24.09 | 24.72 | 24.72 | -2.91% | 24,217 |
| Oct 21, 2025 | 27.94 | 27.94 | 23.72 | 25.46 | 25.46 | -3.01% | 18,720 |
| Oct 20, 2025 | 26.44 | 26.49 | 25.52 | 26.25 | 26.25 | 1.55% | 22,382 |
| Oct 17, 2025 | 26.87 | 26.99 | 25.04 | 25.85 | 25.85 | -1.71% | 1,715 |
| Oct 16, 2025 | 27.69 | 27.69 | 26.00 | 26.30 | 26.30 | 0.11% | 7,250 |
| Oct 15, 2025 | 28.00 | 28.00 | 25.40 | 26.27 | 26.27 | 2.10% | 15,623 |
| Oct 14, 2025 | 26.38 | 26.38 | 25.15 | 25.73 | 25.73 | 7.25% | 11,275 |
| Oct 13, 2025 | 25.71 | 25.98 | 23.45 | 23.99 | 23.99 | -7.94% | 37,925 |