Dadex Eternit Limited (PSX:DADX)
Pakistan
· Delayed Price · Currency is PKR 62.35
-0.29 (-0.46%)
At close: Dec 5, 2025
Dadex Eternit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 63.00 | 64.99 | 62.50 | 63.00 | 63.00 | 0.43% | 1,685 |
| Oct 9, 2025 | 65.00 | 65.00 | 62.10 | 62.73 | 62.73 | -1.21% | 3,448 |
| Oct 8, 2025 | 65.01 | 67.99 | 63.00 | 63.50 | 63.50 | -3.01% | 8,178 |
| Oct 7, 2025 | 68.80 | 68.80 | 65.35 | 65.47 | 65.47 | 0.20% | 4,025 |
| Oct 6, 2025 | 68.27 | 70.00 | 65.10 | 65.34 | 65.34 | -4.29% | 4,741 |
| Oct 3, 2025 | 70.05 | 73.50 | 67.16 | 68.27 | 68.27 | -3.27% | 11,971 |
| Oct 2, 2025 | 74.38 | 74.89 | 70.50 | 70.58 | 70.58 | -5.11% | 16,214 |
| Oct 1, 2025 | 83.90 | 83.90 | 71.01 | 74.38 | 74.38 | -2.69% | 111,253 |
| Sep 30, 2025 | 71.99 | 76.44 | 71.99 | 76.44 | 76.44 | 10.00% | 112,302 |
| Sep 29, 2025 | 64.10 | 71.40 | 64.01 | 69.49 | 69.49 | 5.14% | 43,132 |
| Sep 26, 2025 | 64.01 | 66.09 | 64.01 | 66.09 | 66.09 | 0.18% | 2,200 |
| Sep 25, 2025 | 67.89 | 67.89 | 64.01 | 65.97 | 65.97 | 1.34% | 1,995 |
| Sep 24, 2025 | 65.01 | 65.75 | 65.00 | 65.10 | 65.10 | -2.12% | 4,907 |
| Sep 23, 2025 | 64.95 | 68.50 | 64.95 | 66.51 | 66.51 | 2.34% | 11,889 |
| Sep 22, 2025 | 64.40 | 65.00 | 64.40 | 64.99 | 64.99 | 0.76% | 1,953 |
| Sep 19, 2025 | 64.98 | 64.98 | 62.60 | 64.50 | 64.50 | 1.03% | 2,002 |
| Sep 18, 2025 | 64.98 | 64.98 | 61.01 | 63.84 | 63.84 | -0.34% | 10,626 |
| Sep 17, 2025 | 63.90 | 64.25 | 63.11 | 64.06 | 64.06 | 1.51% | 6,560 |
| Sep 16, 2025 | 63.97 | 63.98 | 63.00 | 63.11 | 63.11 | -0.71% | 3,600 |
| Sep 15, 2025 | 63.01 | 63.99 | 60.10 | 63.56 | 63.56 | -2.81% | 9,869 |
| Sep 12, 2025 | 65.40 | 65.40 | 63.10 | 65.40 | 65.40 | 0.46% | 1,508 |
| Sep 11, 2025 | 65.49 | 65.49 | 63.06 | 65.10 | 65.10 | 1.73% | 3,165 |
| Sep 10, 2025 | 63.01 | 64.00 | 63.01 | 63.99 | 63.99 | -0.02% | 2,065 |
| Sep 9, 2025 | 66.48 | 66.50 | 63.98 | 64.00 | 64.00 | -0.33% | 2,514 |
| Sep 8, 2025 | 65.10 | 66.75 | 64.20 | 64.21 | 64.21 | -2.49% | 9,526 |
| Sep 5, 2025 | 64.00 | 66.00 | 64.00 | 65.85 | 65.85 | 2.12% | 3,549 |
| Sep 4, 2025 | 66.90 | 66.90 | 64.16 | 64.48 | 64.48 | -3.67% | 1,748 |
| Sep 3, 2025 | 66.20 | 66.95 | 66.20 | 66.94 | 66.94 | 0.44% | 5,115 |
| Sep 2, 2025 | 65.02 | 66.70 | 64.70 | 66.65 | 66.65 | 1.08% | 3,071 |
| Sep 1, 2025 | 66.00 | 66.00 | 64.15 | 65.94 | 65.94 | 2.95% | 6,523 |
| Aug 29, 2025 | 66.00 | 66.00 | 66.00 | 64.05 | 64.05 | - | 901 |
| Aug 28, 2025 | 65.89 | 69.90 | 64.00 | 64.05 | 64.05 | 0.03% | 16,326 |
| Aug 27, 2025 | 64.99 | 64.99 | 64.01 | 64.03 | 64.03 | -2.08% | 583 |
| Aug 26, 2025 | 66.86 | 66.86 | 64.41 | 65.39 | 65.39 | 1.52% | 1,120 |
| Aug 25, 2025 | 65.15 | 65.50 | 64.01 | 64.41 | 64.41 | -1.08% | 12,108 |
| Aug 22, 2025 | 65.00 | 67.95 | 65.00 | 65.11 | 65.11 | 0.17% | 2,346 |
| Aug 21, 2025 | 67.98 | 67.98 | 65.00 | 65.00 | 65.00 | -1.41% | 7,502 |
| Aug 20, 2025 | 66.15 | 72.39 | 65.15 | 65.93 | 65.93 | 0.18% | 245,513 |
| Aug 19, 2025 | 64.30 | 65.82 | 64.00 | 65.81 | 65.81 | 1.32% | 3,254 |
| Aug 18, 2025 | 65.00 | 66.95 | 64.10 | 64.95 | 64.95 | -2.59% | 3,319 |
| Aug 15, 2025 | 66.00 | 67.80 | 64.10 | 66.68 | 66.68 | 1.20% | 3,981 |
| Aug 13, 2025 | 65.98 | 65.98 | 64.50 | 65.89 | 65.89 | 1.34% | 5,780 |
| Aug 12, 2025 | 64.45 | 67.50 | 64.45 | 65.02 | 65.02 | -0.84% | 3,375 |
| Aug 11, 2025 | 67.95 | 67.95 | 65.01 | 65.57 | 65.57 | -0.27% | 6,490 |
| Aug 8, 2025 | 69.00 | 69.00 | 65.02 | 65.75 | 65.75 | -3.24% | 18,246 |
| Aug 7, 2025 | 67.25 | 70.00 | 67.13 | 67.95 | 67.95 | -0.15% | 13,130 |
| Aug 6, 2025 | 71.80 | 71.80 | 68.00 | 68.05 | 68.05 | -1.46% | 8,030 |
| Aug 5, 2025 | 65.50 | 72.27 | 65.50 | 69.06 | 69.06 | 5.11% | 31,244 |
| Aug 4, 2025 | 65.99 | 66.50 | 65.43 | 65.70 | 65.70 | 0.41% | 9,480 |
| Aug 1, 2025 | 66.02 | 67.99 | 65.01 | 65.43 | 65.43 | -2.47% | 3,921 |
| Jul 31, 2025 | 67.50 | 68.00 | 66.12 | 67.09 | 67.09 | - | 303 |
| Jul 30, 2025 | 67.95 | 67.95 | 66.02 | 67.09 | 67.09 | -0.77% | 1,239 |
| Jul 29, 2025 | 69.50 | 69.98 | 67.50 | 67.61 | 67.61 | -2.66% | 6,172 |
| Jul 28, 2025 | 69.42 | 74.80 | 66.01 | 69.46 | 69.46 | 2.15% | 113,061 |
| Jul 25, 2025 | 66.00 | 69.20 | 66.00 | 68.00 | 68.00 | -0.92% | 13,197 |
| Jul 24, 2025 | 68.68 | 68.68 | 68.00 | 68.63 | 68.63 | 2.75% | 550 |
| Jul 23, 2025 | 66.11 | 68.50 | 66.11 | 66.79 | 66.79 | -1.75% | 10,708 |
| Jul 22, 2025 | 66.00 | 66.00 | 66.00 | 67.98 | 67.98 | - | 1 |
| Jul 21, 2025 | 66.10 | 68.99 | 66.04 | 67.98 | 67.98 | 2.84% | 3,825 |
| Jul 18, 2025 | 66.00 | 68.45 | 66.00 | 66.10 | 66.10 | -3.35% | 4,960 |
| Jul 17, 2025 | 65.05 | 68.50 | 65.05 | 68.39 | 68.39 | 0.63% | 4,664 |
| Jul 16, 2025 | 65.85 | 68.00 | 65.85 | 67.96 | 67.96 | 3.22% | 2,631 |