Dewan Automotive Engineering Limited (PSX:DWAE)
Pakistan · Delayed Price · Currency is PKR 20.75
+0.03 (0.14%)
At close: Sep 25, 2026
PSX:DWAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 23.89 | 23.89 | 23.01 | 23.35 | 23.35 | 0.43% | 4,598 |
| Aug 4, 2026 | 23.49 | 24.00 | 23.18 | 23.25 | 23.25 | 0.43% | 3,769 |
| Aug 3, 2026 | 23.50 | 23.50 | 22.81 | 23.15 | 23.15 | 0.48% | 1,537 |
| Jul 31, 2026 | 22.51 | 23.45 | 22.30 | 23.04 | 23.04 | 2.40% | 10,130 |
| 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 |