Dewan Automotive Engineering Limited (PSX:DWAE)
Pakistan · Delayed Price · Currency is PKR 26.25
+0.40 (1.55%)
At close: Oct 20, 2025
PSX:DWAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 28.80 | 28.80 | 25.62 | 26.06 | 26.06 | -3.70% | 3,721 |
| Oct 9, 2025 | 29.45 | 29.45 | 25.40 | 27.06 | 27.06 | -4.04% | 35,928 |
| Oct 8, 2025 | 29.48 | 29.48 | 27.50 | 28.20 | 28.20 | -0.32% | 4,598 |
| Oct 7, 2025 | 28.49 | 28.90 | 27.74 | 28.29 | 28.29 | 2.13% | 17,355 |
| Oct 6, 2025 | 29.45 | 29.45 | 27.60 | 27.70 | 27.70 | -2.12% | 13,769 |
| Oct 3, 2025 | 28.97 | 28.97 | 27.82 | 28.30 | 28.30 | 0.21% | 10,576 |
| Oct 2, 2025 | 28.50 | 28.75 | 27.70 | 28.24 | 28.24 | -1.02% | 18,823 |
| Oct 1, 2025 | 28.34 | 30.00 | 28.13 | 28.53 | 28.53 | 1.49% | 8,757 |
| Sep 30, 2025 | 28.63 | 28.90 | 28.00 | 28.11 | 28.11 | -1.82% | 7,212 |
| Sep 29, 2025 | 28.89 | 28.89 | 28.01 | 28.63 | 28.63 | 0.49% | 12,445 |
| Sep 26, 2025 | 28.89 | 28.89 | 27.01 | 28.49 | 28.49 | -0.38% | 10,855 |
| Sep 25, 2025 | 28.80 | 29.00 | 28.22 | 28.60 | 28.60 | -0.03% | 9,703 |
| Sep 24, 2025 | 29.85 | 29.90 | 28.60 | 28.61 | 28.61 | -4.06% | 29,957 |
| Sep 23, 2025 | 28.04 | 31.67 | 28.04 | 29.82 | 29.82 | 3.58% | 211,404 |
| Sep 22, 2025 | 28.05 | 29.00 | 28.05 | 28.79 | 28.79 | -0.21% | 13,525 |
| Sep 19, 2025 | 28.80 | 29.88 | 28.45 | 28.85 | 28.85 | -0.86% | 31,849 |
| Sep 18, 2025 | 28.71 | 29.24 | 28.40 | 29.10 | 29.10 | 1.01% | 10,887 |
| Sep 17, 2025 | 29.10 | 29.11 | 28.12 | 28.81 | 28.81 | 0.17% | 17,336 |
| Sep 16, 2025 | 28.98 | 29.25 | 28.03 | 28.76 | 28.76 | 1.16% | 26,792 |
| Sep 15, 2025 | 28.99 | 28.99 | 28.20 | 28.43 | 28.43 | -0.25% | 19,525 |
| Sep 12, 2025 | 28.61 | 28.92 | 28.41 | 28.50 | 28.50 | -1.72% | 7,870 |
| Sep 11, 2025 | 29.32 | 29.75 | 28.90 | 29.00 | 29.00 | -1.09% | 41,016 |
| Sep 10, 2025 | 28.22 | 30.89 | 28.22 | 29.32 | 29.32 | 2.84% | 57,934 |
| Sep 9, 2025 | 28.30 | 29.23 | 28.07 | 28.51 | 28.51 | 0.14% | 4,649 |
| Sep 8, 2025 | 29.50 | 29.50 | 27.75 | 28.47 | 28.47 | -0.90% | 20,986 |
| Sep 5, 2025 | 29.41 | 29.41 | 28.23 | 28.73 | 28.73 | 0.74% | 8,781 |
| Sep 4, 2025 | 29.00 | 29.07 | 28.51 | 28.52 | 28.52 | - | 1,046 |
| Sep 3, 2025 | 29.20 | 29.20 | 28.40 | 28.52 | 28.52 | -0.90% | 3,873 |
| Sep 2, 2025 | 29.50 | 29.50 | 28.20 | 28.78 | 28.78 | -0.86% | 8,729 |
| Sep 1, 2025 | 29.25 | 29.48 | 29.00 | 29.03 | 29.03 | -0.72% | 14,230 |
| Aug 29, 2025 | 28.51 | 29.98 | 28.05 | 29.24 | 29.24 | 1.35% | 26,510 |
| Aug 28, 2025 | 28.70 | 28.93 | 28.50 | 28.85 | 28.85 | 1.23% | 13,822 |
| Aug 27, 2025 | 28.40 | 28.80 | 28.23 | 28.50 | 28.50 | 0.39% | 20,044 |
| Aug 26, 2025 | 28.80 | 28.90 | 28.20 | 28.39 | 28.39 | -0.60% | 16,426 |
| Aug 25, 2025 | 28.64 | 29.80 | 28.15 | 28.56 | 28.56 | 1.89% | 42,568 |
| Aug 22, 2025 | 28.62 | 28.97 | 28.00 | 28.03 | 28.03 | -0.74% | 10,927 |
| Aug 21, 2025 | 28.51 | 29.79 | 27.90 | 28.24 | 28.24 | -2.49% | 45,246 |
| Aug 20, 2025 | 29.57 | 29.57 | 28.43 | 28.96 | 28.96 | 2.01% | 34,760 |
| Aug 19, 2025 | 30.90 | 31.12 | 27.91 | 28.39 | 28.39 | -5.90% | 68,188 |
| Aug 18, 2025 | 30.51 | 32.90 | 29.50 | 30.17 | 30.17 | -1.11% | 52,576 |
| Aug 15, 2025 | 32.99 | 33.97 | 30.01 | 30.51 | 30.51 | -1.64% | 155,322 |
| Aug 13, 2025 | 28.63 | 31.02 | 28.01 | 31.02 | 31.02 | 10.00% | 236,935 |
| Aug 12, 2025 | 29.55 | 29.55 | 28.01 | 28.20 | 28.20 | 0.64% | 15,273 |