Dewan Automotive Engineering Limited (PSX:DWAE)
Pakistan · Delayed Price · Currency is PKR 20.13
+0.47 (2.39%)
At close: Apr 15, 2026
PSX:DWAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 20.49 | 20.49 | 18.62 | 20.13 | 20.13 | 2.39% | 11,322 |
| Apr 14, 2026 | 20.34 | 20.34 | 18.80 | 19.66 | 19.66 | 4.57% | 1,915 |
| Apr 13, 2026 | 18.50 | 20.40 | 18.50 | 18.80 | 18.80 | -5.39% | 8,385 |
| Apr 10, 2026 | 20.49 | 21.09 | 19.30 | 19.87 | 19.87 | 2.69% | 2,492 |
| Apr 9, 2026 | 20.88 | 20.88 | 19.35 | 19.35 | 19.35 | 0.31% | 6,508 |
| Apr 8, 2026 | 20.60 | 20.60 | 19.00 | 19.29 | 19.29 | 2.55% | 6,719 |
| Apr 7, 2026 | 19.75 | 19.75 | 18.81 | 18.81 | 18.81 | -3.54% | 775 |
| Apr 6, 2026 | 20.20 | 20.20 | 19.86 | 19.50 | 19.50 | - | 234 |
| Apr 3, 2026 | 18.60 | 19.99 | 18.60 | 19.50 | 19.50 | -1.37% | 1,253 |
| Apr 2, 2026 | 20.29 | 20.29 | 19.77 | 19.77 | 19.77 | 2.07% | 9,072 |
| Apr 1, 2026 | 20.49 | 20.50 | 19.10 | 19.37 | 19.37 | -2.02% | 11,976 |
| Mar 31, 2026 | 19.99 | 19.99 | 16.55 | 19.77 | 19.77 | 8.15% | 8,845 |
| Mar 30, 2026 | 20.00 | 20.00 | 18.00 | 18.28 | 18.28 | -8.60% | 10,756 |
| Mar 27, 2026 | 20.85 | 20.85 | 19.99 | 20.00 | 20.00 | 2.30% | 854 |
| Mar 26, 2026 | 20.99 | 20.99 | 18.14 | 19.55 | 19.55 | -0.81% | 1,654 |
| Mar 25, 2026 | 20.24 | 20.25 | 19.60 | 19.71 | 19.71 | -0.20% | 8,163 |
| Mar 24, 2026 | 20.74 | 20.74 | 19.12 | 19.75 | 19.75 | 3.95% | 3,864 |
| Mar 19, 2026 | 20.24 | 20.24 | 19.00 | 19.00 | 19.00 | -1.91% | 1,706 |
| Mar 18, 2026 | 19.37 | 19.79 | 18.20 | 19.37 | 19.37 | - | 450 |
| Mar 17, 2026 | 18.81 | 19.49 | 18.81 | 19.37 | 19.37 | 3.03% | 1,211 |
| Mar 16, 2026 | 19.00 | 19.50 | 18.80 | 18.80 | 18.80 | -4.42% | 1,625 |
| Mar 13, 2026 | 19.91 | 19.91 | 19.00 | 19.67 | 19.67 | 3.53% | 1,310 |
| Mar 12, 2026 | 20.88 | 20.88 | 19.00 | 19.00 | 19.00 | - | 2,745 |
| Mar 11, 2026 | 19.99 | 19.99 | 18.43 | 19.00 | 19.00 | 0.53% | 3,888 |
| Mar 10, 2026 | 19.20 | 19.20 | 18.50 | 18.90 | 18.90 | 7.39% | 3,810 |
| Mar 9, 2026 | 17.60 | 19.00 | 17.55 | 17.60 | 17.60 | -9.74% | 5,484 |
| Mar 6, 2026 | 18.50 | 19.74 | 18.25 | 19.50 | 19.50 | 4.06% | 6,153 |
| Mar 5, 2026 | 18.50 | 18.89 | 16.07 | 18.74 | 18.74 | 8.83% | 14,844 |
| Mar 4, 2026 | 15.76 | 17.22 | 15.70 | 17.22 | 17.22 | 10.03% | 11,494 |
| Mar 3, 2026 | 16.57 | 17.40 | 14.88 | 15.65 | 15.65 | -5.32% | 14,199 |
| Mar 2, 2026 | 18.00 | 18.99 | 16.34 | 16.53 | 16.53 | -8.93% | 19,927 |
| Feb 27, 2026 | 19.08 | 19.49 | 18.02 | 18.15 | 18.15 | -4.82% | 8,421 |
| Feb 26, 2026 | 19.49 | 19.49 | 18.50 | 19.07 | 19.07 | -1.55% | 3,948 |
| Feb 25, 2026 | 18.99 | 19.98 | 18.99 | 19.37 | 19.37 | 4.70% | 5,130 |
| Feb 24, 2026 | 17.51 | 18.50 | 17.51 | 18.50 | 18.50 | 1.82% | 5,412 |
| Feb 23, 2026 | 20.97 | 22.18 | 18.14 | 18.17 | 18.17 | -9.87% | 85,555 |
| Feb 20, 2026 | 20.99 | 20.99 | 19.04 | 20.16 | 20.16 | -4.73% | 45,431 |
| Feb 19, 2026 | 23.23 | 24.75 | 21.16 | 21.16 | 21.16 | -10.00% | 21,901 |
| Feb 18, 2026 | 24.50 | 24.50 | 22.70 | 23.51 | 23.51 | 2.66% | 13,003 |
| Feb 17, 2026 | 23.97 | 24.37 | 22.50 | 22.90 | 22.90 | 1.24% | 8,241 |
| Feb 16, 2026 | 26.37 | 26.37 | 22.58 | 22.62 | 22.62 | -8.72% | 9,360 |
| Feb 13, 2026 | 25.02 | 25.02 | 22.66 | 24.78 | 24.78 | -0.92% | 20,311 |
| Feb 12, 2026 | 27.44 | 27.44 | 24.01 | 25.01 | 25.01 | -0.36% | 12,366 |
| Feb 11, 2026 | 27.00 | 27.00 | 25.00 | 25.10 | 25.10 | -3.28% | 9,330 |
| Feb 10, 2026 | 25.10 | 26.69 | 25.10 | 25.95 | 25.95 | -0.23% | 2,682 |
| Feb 9, 2026 | 27.99 | 27.99 | 26.00 | 26.01 | 26.01 | -0.95% | 10,310 |
| Feb 6, 2026 | 28.00 | 28.00 | 26.00 | 26.26 | 26.26 | -4.30% | 21,100 |
| Feb 4, 2026 | 28.29 | 28.29 | 27.44 | 27.44 | 27.44 | 1.82% | 6,261 |
| Feb 3, 2026 | 27.70 | 27.70 | 26.51 | 26.95 | 26.95 | -0.19% | 9,923 |
| Feb 2, 2026 | 26.99 | 27.24 | 25.80 | 27.00 | 27.00 | 2.70% | 4,691 |