Dewan Automotive Engineering Limited (PSX:DWAE)
Pakistan · Delayed Price · Currency is PKR 23.80
+1.02 (4.48%)
At close: Sep 4, 2026
PSX:DWAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |