Dadex Eternit Limited (PSX:DADX)
Pakistan
· Delayed Price · Currency is PKR 53.36
+1.36 (2.62%)
At close: Mar 6, 2026
Dadex Eternit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 52.00 | 52.50 | 50.03 | 52.00 | 52.00 | -3.65% | 2,564 |
| Mar 4, 2026 | 56.80 | 56.80 | 52.00 | 53.97 | 53.97 | - | 70 |
| Mar 3, 2026 | 50.21 | 56.90 | 50.21 | 53.97 | 53.97 | -3.26% | 6,014 |
| Mar 2, 2026 | 50.21 | 53.00 | 50.21 | 55.79 | 55.79 | - | 8 |
| Feb 27, 2026 | 52.01 | 56.99 | 52.01 | 55.79 | 55.79 | 6.88% | 3,866 |
| Feb 26, 2026 | 52.20 | 54.00 | 52.20 | 52.20 | 52.20 | -5.07% | 1,002 |
| Feb 25, 2026 | 56.00 | 56.00 | 52.11 | 54.99 | 54.99 | - | 741 |
| Feb 24, 2026 | 53.01 | 56.00 | 52.00 | 54.99 | 54.99 | -1.82% | 3,073 |
| Feb 23, 2026 | 56.00 | 56.01 | 56.00 | 56.01 | 56.01 | -3.40% | 1,001 |
| Feb 20, 2026 | 58.00 | 58.00 | 54.00 | 57.98 | 57.98 | 3.55% | 1,204 |
| Feb 19, 2026 | 53.51 | 56.00 | 53.51 | 55.99 | 55.99 | -1.46% | 627 |
| Feb 18, 2026 | 56.00 | 57.99 | 53.16 | 56.82 | 56.82 | 0.91% | 4,918 |
| Feb 17, 2026 | 56.10 | 57.94 | 54.80 | 56.31 | 56.31 | -4.22% | 5,048 |
| Feb 16, 2026 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | 1.29% | 2,000 |
| Feb 13, 2026 | 58.00 | 58.75 | 56.11 | 58.04 | 58.04 | 0.09% | 1,539 |
| Feb 12, 2026 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - | 15 |
| Feb 11, 2026 | 58.70 | 58.70 | 57.99 | 57.99 | 57.99 | -0.26% | 596 |
| Feb 10, 2026 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | -1.11% | 7,703 |
| Feb 9, 2026 | 59.00 | 59.00 | 57.00 | 58.79 | 58.79 | -0.93% | 7,804 |
| Feb 6, 2026 | 57.01 | 59.49 | 56.21 | 59.34 | 59.34 | -0.40% | 3,316 |
| Feb 4, 2026 | 58.50 | 59.58 | 58.50 | 59.58 | 59.58 | 2.72% | 4,067 |
| Feb 3, 2026 | 57.80 | 58.45 | 57.01 | 58.00 | 58.00 | 0.87% | 539 |
| Feb 2, 2026 | 58.60 | 58.60 | 57.01 | 57.50 | 57.50 | -3.33% | 2,433 |
| Jan 30, 2026 | 57.03 | 58.60 | 57.03 | 59.48 | 59.48 | - | 4 |
| Jan 29, 2026 | 57.30 | 59.59 | 57.30 | 59.48 | 59.48 | 1.24% | 3,285 |
| Jan 28, 2026 | 57.10 | 58.80 | 57.10 | 58.75 | 58.75 | 0.34% | 7,741 |
| Jan 27, 2026 | 57.94 | 58.57 | 57.01 | 58.55 | 58.55 | 1.05% | 618 |
| Jan 26, 2026 | 62.30 | 62.30 | 57.01 | 57.94 | 57.94 | -3.24% | 16,555 |
| Jan 23, 2026 | 60.60 | 62.75 | 59.50 | 59.88 | 59.88 | - | 211 |
| Jan 22, 2026 | 60.48 | 60.48 | 59.04 | 59.88 | 59.88 | 0.28% | 8,453 |
| Jan 21, 2026 | 59.16 | 59.72 | 59.04 | 59.71 | 59.71 | -1.08% | 2,767 |
| Jan 20, 2026 | 60.00 | 60.40 | 59.35 | 60.36 | 60.36 | 1.79% | 1,511 |
| Jan 19, 2026 | 61.90 | 61.90 | 59.12 | 59.30 | 59.30 | -0.65% | 7,148 |
| Jan 16, 2026 | 60.99 | 61.90 | 59.62 | 59.69 | 59.69 | -1.71% | 6,974 |
| Jan 15, 2026 | 60.01 | 61.00 | 59.71 | 60.73 | 60.73 | -1.81% | 5,664 |
| Jan 14, 2026 | 60.10 | 61.00 | 60.10 | 61.85 | 61.85 | - | 35 |
| Jan 13, 2026 | 61.85 | 61.99 | 60.10 | 61.85 | 61.85 | 0.57% | 2,502 |
| Jan 12, 2026 | 60.30 | 61.50 | 60.30 | 61.50 | 61.50 | 1.45% | 2,535 |
| Jan 9, 2026 | 60.73 | 61.95 | 60.00 | 60.62 | 60.62 | -0.18% | 3,600 |
| Jan 8, 2026 | 61.49 | 62.99 | 59.61 | 60.73 | 60.73 | -0.44% | 11,001 |
| Jan 7, 2026 | 60.73 | 61.77 | 60.00 | 61.00 | 61.00 | 0.44% | 1,615 |
| Jan 6, 2026 | 62.80 | 62.80 | 60.00 | 60.73 | 60.73 | -0.99% | 6,438 |
| Jan 5, 2026 | 61.89 | 61.89 | 60.00 | 61.34 | 61.34 | 1.37% | 824 |
| Jan 2, 2026 | 61.99 | 62.89 | 60.00 | 60.51 | 60.51 | -0.80% | 4,260 |
| Jan 1, 2026 | 60.00 | 61.50 | 59.00 | 61.00 | 61.00 | 3.25% | 15,804 |
| Dec 31, 2025 | 59.00 | 59.90 | 59.00 | 59.08 | 59.08 | -1.52% | 609 |
| Dec 30, 2025 | 60.00 | 60.00 | 59.44 | 59.99 | 59.99 | 0.82% | 521 |
| Dec 29, 2025 | 60.60 | 60.70 | 59.10 | 59.50 | 59.50 | -0.83% | 9,698 |
| Dec 26, 2025 | 60.90 | 60.90 | 60.00 | 60.00 | 60.00 | 1.30% | 1,502 |
| Dec 24, 2025 | 60.02 | 60.30 | 57.15 | 59.23 | 59.23 | -4.14% | 21,698 |
| Dec 23, 2025 | 62.00 | 62.85 | 59.27 | 61.79 | 61.79 | 1.30% | 8,642 |
| Dec 22, 2025 | 59.13 | 61.49 | 59.13 | 61.00 | 61.00 | 0.25% | 4,503 |
| Dec 19, 2025 | 60.45 | 61.95 | 59.51 | 60.85 | 60.85 | 1.26% | 10,315 |
| Dec 18, 2025 | 60.05 | 61.00 | 60.05 | 60.09 | 60.09 | -0.51% | 2,612 |
| Dec 17, 2025 | 60.15 | 61.86 | 60.10 | 60.40 | 60.40 | -0.98% | 4,500 |
| Dec 16, 2025 | 62.89 | 62.89 | 60.00 | 61.00 | 61.00 | -1.53% | 4,027 |
| Dec 15, 2025 | 61.00 | 61.95 | 60.00 | 61.95 | 61.95 | -0.05% | 4,075 |
| Dec 12, 2025 | 60.23 | 62.86 | 59.05 | 61.98 | 61.98 | 2.02% | 5,020 |
| Dec 11, 2025 | 59.08 | 60.76 | 59.08 | 60.75 | 60.75 | 2.45% | 3,960 |
| Dec 10, 2025 | 60.00 | 60.99 | 59.01 | 59.30 | 59.30 | -2.15% | 2,417 |
| Dec 9, 2025 | 59.15 | 60.99 | 59.15 | 60.60 | 60.60 | -2.10% | 4,072 |
| Dec 8, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -0.72% | 500 |
| Dec 5, 2025 | 59.25 | 62.98 | 59.25 | 62.35 | 62.35 | -0.46% | 5,587 |
| Dec 4, 2025 | 62.67 | 62.67 | 59.20 | 62.64 | 62.64 | 4.33% | 5,304 |
| Dec 3, 2025 | 62.88 | 62.88 | 60.01 | 60.04 | 60.04 | -1.31% | 1,032 |
| Dec 2, 2025 | 62.95 | 62.98 | 60.05 | 60.84 | 60.84 | -3.35% | 11,650 |
| Dec 1, 2025 | 61.01 | 61.01 | 60.01 | 62.95 | 62.95 | - | 250 |
| Nov 28, 2025 | 63.90 | 63.90 | 63.90 | 62.95 | 62.95 | - | 55 |
| Nov 27, 2025 | 63.95 | 63.95 | 61.01 | 62.95 | 62.95 | 0.78% | 7,971 |
| Nov 26, 2025 | 61.20 | 63.99 | 60.02 | 62.46 | 62.46 | -0.90% | 3,410 |
| Nov 25, 2025 | 62.95 | 63.99 | 62.00 | 63.03 | 63.03 | 0.85% | 6,045 |
| Nov 24, 2025 | 61.90 | 62.99 | 61.90 | 62.50 | 62.50 | 0.97% | 9,571 |
| Nov 21, 2025 | 59.60 | 61.93 | 59.60 | 61.90 | 61.90 | 4.03% | 4,439 |
| Nov 20, 2025 | 58.23 | 58.23 | 58.23 | 59.50 | 59.50 | - | 100 |
| Nov 19, 2025 | 58.05 | 60.80 | 58.05 | 59.50 | 59.50 | -2.44% | 1,304 |
| Nov 18, 2025 | 60.00 | 61.00 | 60.00 | 60.99 | 60.99 | 5.05% | 2,200 |
| Nov 17, 2025 | 58.03 | 58.11 | 58.00 | 58.06 | 58.06 | -0.27% | 609 |
| Nov 14, 2025 | 58.10 | 60.75 | 58.01 | 58.22 | 58.22 | -5.32% | 1,877 |
| Nov 12, 2025 | 59.95 | 59.95 | 58.02 | 61.49 | 61.49 | - | 402 |
| Nov 11, 2025 | 61.95 | 61.95 | 58.02 | 61.49 | 61.49 | - | 2 |
| Nov 10, 2025 | 61.90 | 61.90 | 58.11 | 61.49 | 61.49 | 1.13% | 851 |
| Nov 6, 2025 | 58.01 | 61.90 | 58.01 | 60.80 | 60.80 | 4.77% | 750 |
| Nov 5, 2025 | 60.90 | 60.90 | 58.03 | 58.03 | 58.03 | -0.03% | 843 |
| Nov 4, 2025 | 58.01 | 59.98 | 58.01 | 58.05 | 58.05 | - | 58 |
| Nov 3, 2025 | 58.07 | 61.79 | 58.01 | 58.05 | 58.05 | -1.99% | 1,159 |
| Oct 31, 2025 | 60.98 | 61.91 | 58.50 | 59.23 | 59.23 | 0.37% | 3,935 |
| Oct 30, 2025 | 60.01 | 60.99 | 58.01 | 59.01 | 59.01 | -3.28% | 4,253 |
| Oct 29, 2025 | 63.24 | 63.24 | 61.01 | 61.01 | 61.01 | -2.02% | 3,157 |
| Oct 28, 2025 | 63.98 | 63.98 | 61.01 | 62.27 | 62.27 | 1.76% | 621 |
| Oct 27, 2025 | 61.15 | 62.00 | 61.15 | 61.19 | 61.19 | -2.87% | 2,400 |
| Oct 24, 2025 | 64.70 | 64.70 | 61.50 | 63.00 | 63.00 | - | 202 |
| Oct 23, 2025 | 62.01 | 62.01 | 61.11 | 63.00 | 63.00 | - | 105 |
| Oct 22, 2025 | 62.10 | 63.00 | 62.10 | 63.00 | 63.00 | 0.37% | 1,500 |
| Oct 21, 2025 | 62.21 | 62.21 | 62.20 | 62.77 | 62.77 | - | 140 |
| Oct 20, 2025 | 63.99 | 63.99 | 62.03 | 62.77 | 62.77 | 1.03% | 709 |
| Oct 17, 2025 | 62.50 | 62.55 | 62.01 | 62.13 | 62.13 | -0.92% | 2,591 |
| Oct 16, 2025 | 62.30 | 63.69 | 62.30 | 62.71 | 62.71 | 0.64% | 894 |
| Oct 15, 2025 | 62.03 | 63.75 | 62.03 | 62.31 | 62.31 | -1.27% | 1,808 |
| Oct 14, 2025 | 64.15 | 64.15 | 62.02 | 63.11 | 63.11 | -1.70% | 4,278 |
| Oct 13, 2025 | 62.11 | 64.20 | 62.02 | 64.20 | 64.20 | 1.90% | 1,800 |