Dewan Automotive Engineering Limited (PSX:DWAE)
Pakistan · Delayed Price · Currency is PKR 22.50
+0.91 (4.21%)
At close: Jul 30, 2026
PSX:DWAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 22.69 | 23.35 | 21.81 | 22.50 | 22.50 | 4.21% | 16,602 |
| Jul 29, 2026 | 23.46 | 23.50 | 21.36 | 21.59 | 21.59 | -7.58% | 38,506 |
| Jul 28, 2026 | 23.02 | 23.60 | 23.00 | 23.36 | 23.36 | -1.23% | 2,184 |
| Jul 27, 2026 | 23.40 | 23.80 | 22.91 | 23.65 | 23.65 | 1.07% | 3,267 |
| Jul 24, 2026 | 22.99 | 23.50 | 22.21 | 23.40 | 23.40 | 1.78% | 1,830 |
| Jul 23, 2026 | 22.45 | 23.00 | 22.45 | 22.99 | 22.99 | -0.04% | 2,258 |
| Jul 22, 2026 | 23.90 | 23.90 | 23.00 | 23.00 | 23.00 | -1.08% | 1,055 |
| Jul 21, 2026 | 23.75 | 23.75 | 22.75 | 23.25 | 23.25 | 1.57% | 4,045 |
| Jul 20, 2026 | 24.40 | 24.40 | 22.50 | 22.89 | 22.89 | -1.97% | 6,508 |
| Jul 17, 2026 | 24.00 | 24.00 | 23.01 | 23.35 | 23.35 | -0.43% | 859 |
| Jul 16, 2026 | 24.50 | 24.50 | 23.20 | 23.45 | 23.45 | -0.30% | 6,430 |
| Jul 15, 2026 | 23.20 | 24.59 | 23.20 | 23.52 | 23.52 | 0.09% | 6,371 |
| Jul 14, 2026 | 24.90 | 24.90 | 23.31 | 23.50 | 23.50 | -2.57% | 8,424 |
| Jul 13, 2026 | 25.00 | 25.00 | 22.51 | 24.12 | 24.12 | -0.37% | 2,438 |
| Jul 10, 2026 | 25.75 | 25.90 | 24.00 | 24.21 | 24.21 | -1.14% | 82,681 |
| Jul 9, 2026 | 25.49 | 25.77 | 24.30 | 24.49 | 24.49 | -0.04% | 17,366 |
| Jul 8, 2026 | 25.01 | 25.20 | 24.00 | 24.50 | 24.50 | -2.16% | 13,823 |
| Jul 7, 2026 | 25.95 | 25.95 | 25.00 | 25.04 | 25.04 | -0.04% | 11,170 |
| Jul 6, 2026 | 25.00 | 25.50 | 24.94 | 25.05 | 25.05 | 0.12% | 10,194 |
| Jul 3, 2026 | 24.50 | 25.99 | 24.20 | 25.02 | 25.02 | 2.08% | 31,360 |
| Jul 2, 2026 | 24.90 | 24.96 | 24.01 | 24.51 | 24.51 | -1.33% | 12,180 |
| Jul 1, 2026 | 24.98 | 24.98 | 24.51 | 24.84 | 24.84 | -0.04% | 6,533 |
| Jun 30, 2026 | 25.15 | 25.15 | 24.50 | 24.85 | 24.85 | 0.85% | 7,876 |
| Jun 29, 2026 | 25.19 | 25.19 | 23.76 | 24.64 | 24.64 | -0.69% | 11,475 |
| Jun 24, 2026 | 25.30 | 26.10 | 24.00 | 24.81 | 24.81 | -0.28% | 43,211 |
| Jun 23, 2026 | 25.69 | 25.69 | 24.40 | 24.88 | 24.88 | 0.73% | 9,959 |
| Jun 22, 2026 | 25.01 | 25.51 | 24.40 | 24.70 | 24.70 | 0.82% | 28,505 |
| Jun 19, 2026 | 24.55 | 26.97 | 24.01 | 24.50 | 24.50 | -1.72% | 89,550 |
| Jun 18, 2026 | 26.08 | 26.45 | 24.75 | 24.93 | 24.93 | -2.73% | 46,651 |
| Jun 17, 2026 | 25.70 | 27.20 | 24.50 | 25.63 | 25.63 | 1.87% | 97,304 |
| Jun 16, 2026 | 25.85 | 26.95 | 25.10 | 25.16 | 25.16 | -1.06% | 62,026 |
| Jun 15, 2026 | 26.25 | 26.99 | 25.30 | 25.43 | 25.43 | 1.31% | 52,121 |
| Jun 12, 2026 | 26.00 | 26.00 | 24.99 | 25.10 | 25.10 | -1.76% | 89,868 |
| Jun 11, 2026 | 28.40 | 28.40 | 25.00 | 25.55 | 25.55 | -7.63% | 179,073 |
| Jun 10, 2026 | 29.00 | 30.59 | 26.05 | 27.66 | 27.66 | -0.54% | 265,595 |
| Jun 9, 2026 | 26.52 | 29.25 | 26.50 | 27.81 | 27.81 | 2.58% | 53,089 |
| Jun 8, 2026 | 29.99 | 29.99 | 26.90 | 27.11 | 27.11 | -5.87% | 28,811 |
| Jun 5, 2026 | 26.50 | 29.00 | 26.00 | 28.80 | 28.80 | 9.26% | 255,927 |
| Jun 4, 2026 | 24.70 | 26.41 | 23.54 | 26.36 | 26.36 | 9.79% | 79,196 |
| Jun 3, 2026 | 24.70 | 24.70 | 24.00 | 24.01 | 24.01 | -0.46% | 11,378 |
| Jun 2, 2026 | 25.10 | 25.10 | 23.60 | 24.12 | 24.12 | -0.45% | 3,849 |
| Jun 1, 2026 | 25.10 | 25.10 | 24.00 | 24.23 | 24.23 | -3.43% | 19,682 |
| May 29, 2026 | 25.30 | 25.65 | 24.00 | 25.09 | 25.09 | 5.73% | 49,305 |
| May 25, 2026 | 25.50 | 25.50 | 21.56 | 23.73 | 23.73 | -0.17% | 34,136 |
| May 22, 2026 | 25.00 | 25.00 | 23.50 | 23.77 | 23.77 | 0.68% | 8,666 |
| May 21, 2026 | 24.06 | 24.95 | 23.16 | 23.61 | 23.61 | -0.92% | 43,527 |
| May 20, 2026 | 24.40 | 24.98 | 23.35 | 23.83 | 23.83 | 0.85% | 8,794 |
| May 19, 2026 | 25.00 | 25.65 | 23.16 | 23.63 | 23.63 | -3.35% | 26,063 |
| May 18, 2026 | 26.05 | 27.90 | 24.34 | 24.45 | 24.45 | -9.58% | 57,992 |
| May 15, 2026 | 26.60 | 30.89 | 26.50 | 27.04 | 27.04 | -5.26% | 58,009 |