Dewan Automotive Engineering Limited (PSX:DWAE)
Pakistan · Delayed Price · Currency is PKR 21.40
-0.13 (-0.60%)
At close: Oct 16, 2026
PSX:DWAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 21.99 | 22.00 | 21.15 | 21.40 | 21.40 | -0.60% | 28,770 |
| Oct 15, 2026 | 22.00 | 22.00 | 21.46 | 21.53 | 21.53 | 0.94% | 12,551 |
| Oct 14, 2026 | 22.80 | 23.00 | 21.00 | 21.33 | 21.33 | -5.99% | 48,806 |
| Oct 13, 2026 | 25.89 | 26.89 | 22.68 | 22.69 | 22.69 | -9.96% | 382,404 |
| Oct 12, 2026 | 24.90 | 25.20 | 24.90 | 25.20 | 25.20 | 10.00% | 85,674 |
| Oct 9, 2026 | 21.50 | 22.91 | 21.50 | 22.91 | 22.91 | 9.99% | 38,592 |
| Oct 8, 2026 | 21.00 | 21.51 | 20.52 | 20.83 | 20.83 | -3.16% | 1,393 |
| Oct 7, 2026 | 22.69 | 22.69 | 20.40 | 21.51 | 21.51 | 1.94% | 1,342 |
| Oct 6, 2026 | 21.98 | 21.98 | 21.00 | 21.10 | 21.10 | -1.49% | 576 |
| Oct 5, 2026 | 21.50 | 21.50 | 20.51 | 21.42 | 21.42 | -0.33% | 1,001 |
| Oct 2, 2026 | 22.25 | 23.00 | 20.27 | 21.49 | 21.49 | -4.40% | 7,554 |
| Oct 1, 2026 | 21.50 | 23.00 | 21.10 | 22.48 | 22.48 | 5.99% | 12,367 |
| Sep 30, 2026 | 21.39 | 22.30 | 20.88 | 21.21 | 21.21 | -0.89% | 1,258 |
| Sep 29, 2026 | 21.19 | 21.70 | 20.75 | 21.40 | 21.40 | 0.56% | 2,784 |
| Sep 28, 2026 | 21.00 | 21.48 | 20.75 | 21.28 | 21.28 | 2.55% | 1,807 |
| Sep 25, 2026 | 21.15 | 21.89 | 20.50 | 20.75 | 20.75 | 0.14% | 5,754 |
| Sep 24, 2026 | 20.20 | 21.20 | 20.20 | 20.72 | 20.72 | -1.61% | 1,588 |
| Sep 23, 2026 | 21.00 | 21.29 | 20.41 | 21.06 | 21.06 | 0.33% | 4,658 |
| Sep 22, 2026 | 21.12 | 21.79 | 20.98 | 20.99 | 20.99 | -0.47% | 2,048 |
| Sep 21, 2026 | 22.77 | 22.77 | 21.00 | 21.09 | 21.09 | 1.39% | 5,333 |
| Sep 18, 2026 | 22.93 | 22.93 | 20.50 | 20.80 | 20.80 | -0.24% | 11,080 |
| Sep 17, 2026 | 21.03 | 21.65 | 20.26 | 20.85 | 20.85 | -4.45% | 5,625 |
| Sep 16, 2026 | 21.02 | 21.99 | 21.02 | 21.82 | 21.82 | -0.05% | 903 |
| Sep 15, 2026 | 22.69 | 22.69 | 21.32 | 21.83 | 21.83 | -2.06% | 1,824 |
| Sep 14, 2026 | 22.19 | 22.95 | 21.93 | 22.29 | 22.29 | 2.58% | 7,732 |
| Sep 11, 2026 | 21.01 | 23.39 | 21.00 | 21.73 | 21.73 | -2.25% | 10,295 |
| Sep 10, 2026 | 23.76 | 23.76 | 22.23 | 22.23 | 22.23 | -2.97% | 1,479 |
| Sep 9, 2026 | 23.47 | 23.47 | 22.56 | 22.91 | 22.91 | 0.39% | 717 |
| Sep 8, 2026 | 23.35 | 23.35 | 22.53 | 22.82 | 22.82 | -2.31% | 1,395 |
| Sep 7, 2026 | 22.79 | 24.00 | 22.52 | 23.36 | 23.36 | -1.85% | 11,519 |
| Sep 4, 2026 | 24.08 | 24.08 | 22.01 | 23.80 | 23.80 | 4.48% | 3,444 |
| Sep 3, 2026 | 22.99 | 23.20 | 22.30 | 22.78 | 22.78 | -0.91% | 541 |
| Sep 2, 2026 | 22.76 | 23.10 | 22.70 | 22.99 | 22.99 | 1.73% | 650 |
| Sep 1, 2026 | 23.29 | 23.29 | 22.51 | 22.60 | 22.60 | -0.79% | 1,288 |
| Aug 31, 2026 | 23.49 | 23.49 | 22.03 | 22.78 | 22.78 | -0.83% | 1,045 |
| Aug 28, 2026 | 22.98 | 23.98 | 22.51 | 22.97 | 22.97 | - | 1,256 |
| Aug 27, 2026 | 23.00 | 23.48 | 22.21 | 22.97 | 22.97 | 0.75% | 2,280 |
| Aug 25, 2026 | 22.37 | 22.99 | 22.37 | 22.80 | 22.80 | - | 375 |
| Aug 24, 2026 | 22.02 | 23.24 | 22.02 | 22.80 | 22.80 | 1.33% | 1,990 |
| Aug 21, 2026 | 22.32 | 23.70 | 22.00 | 22.50 | 22.50 | -2.81% | 8,167 |
| Aug 20, 2026 | 22.22 | 23.60 | 22.22 | 23.15 | 23.15 | -1.49% | 6,826 |
| Aug 19, 2026 | 23.49 | 24.00 | 22.91 | 23.50 | 23.50 | 3.39% | 32,305 |
| Aug 18, 2026 | 23.50 | 23.50 | 22.61 | 22.73 | 22.73 | -0.70% | 7,406 |
| Aug 17, 2026 | 23.37 | 23.70 | 22.42 | 22.89 | 22.89 | -0.99% | 9,853 |
| Aug 13, 2026 | 24.14 | 24.14 | 22.18 | 23.12 | 23.12 | -3.22% | 4,404 |
| Aug 12, 2026 | 24.24 | 24.24 | 23.50 | 23.89 | 23.89 | 1.44% | 4,798 |
| Aug 11, 2026 | 23.69 | 24.39 | 23.21 | 23.55 | 23.55 | -0.59% | 2,656 |
| Aug 10, 2026 | 24.50 | 24.50 | 23.01 | 23.69 | 23.69 | 0.13% | 5,421 |
| Aug 7, 2026 | 23.40 | 24.99 | 21.21 | 23.66 | 23.66 | 1.46% | 21,910 |
| Aug 6, 2026 | 23.12 | 23.89 | 23.12 | 23.32 | 23.32 | -0.13% | 1,537 |