Dadex Eternit Limited (PSX:DADX)
Pakistan
· Delayed Price · Currency is PKR 56.24
+1.75 (3.21%)
At close: Apr 27, 2026
Dadex Eternit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.75 | 56.75 | 52.11 | 55.00 | 55.00 | -2.20% | 8,194 |
| Apr 27, 2026 | 54.97 | 56.25 | 51.71 | 56.24 | 56.24 | 3.21% | 3,370 |
| Apr 24, 2026 | 50.51 | 54.57 | 50.51 | 54.49 | 54.49 | -0.16% | 2,014 |
| Apr 23, 2026 | 55.25 | 55.25 | 52.00 | 54.58 | 54.58 | -0.47% | 2,952 |
| Apr 22, 2026 | 54.90 | 55.24 | 52.01 | 54.84 | 54.84 | 0.96% | 6,081 |
| Apr 21, 2026 | 51.11 | 54.99 | 51.11 | 54.32 | 54.32 | 0.69% | 6,954 |
| Apr 20, 2026 | 53.14 | 54.49 | 50.06 | 53.95 | 53.95 | 1.52% | 15,357 |
| Apr 17, 2026 | 52.89 | 53.30 | 50.10 | 53.14 | 53.14 | 1.20% | 7,965 |
| Apr 16, 2026 | 51.99 | 52.85 | 50.00 | 52.51 | 52.51 | 1.63% | 6,505 |
| Apr 15, 2026 | 52.00 | 52.00 | 48.11 | 51.67 | 51.67 | 3.20% | 3,706 |
| Apr 14, 2026 | 50.24 | 52.95 | 47.55 | 50.07 | 50.07 | 1.44% | 15,426 |
| Apr 13, 2026 | 44.00 | 50.00 | 44.00 | 49.36 | 49.36 | 5.56% | 52,069 |
| Apr 10, 2026 | 44.32 | 47.99 | 44.32 | 46.76 | 46.76 | 1.72% | 7,226 |
| Apr 9, 2026 | 46.95 | 46.95 | 44.10 | 45.97 | 45.97 | -3.67% | 18,197 |
| Apr 8, 2026 | 45.00 | 48.49 | 45.00 | 47.72 | 47.72 | 2.62% | 15,595 |
| Apr 7, 2026 | 45.80 | 46.00 | 43.00 | 46.50 | 46.50 | - | 118 |
| Apr 6, 2026 | 46.00 | 46.95 | 44.00 | 46.50 | 46.50 | 1.20% | 11,737 |
| Apr 3, 2026 | 48.85 | 48.85 | 42.75 | 45.95 | 45.95 | -0.15% | 52,838 |
| Apr 2, 2026 | 47.47 | 48.00 | 44.44 | 46.02 | 46.02 | -6.08% | 24,914 |
| Apr 1, 2026 | 50.30 | 52.95 | 48.00 | 49.00 | 49.00 | -3.28% | 25,024 |
| Mar 31, 2026 | 51.50 | 51.50 | 51.00 | 50.66 | 50.66 | - | 25 |
| Mar 30, 2026 | 48.15 | 51.50 | 48.15 | 50.66 | 50.66 | - | 102 |
| Mar 27, 2026 | 53.00 | 53.00 | 49.10 | 50.66 | 50.66 | -7.10% | 13,876 |
| Mar 26, 2026 | 54.50 | 54.54 | 54.50 | 54.53 | 54.53 | 4.66% | 2,502 |
| Mar 25, 2026 | 51.20 | 54.94 | 51.20 | 52.10 | 52.10 | -3.54% | 3,065 |
| Mar 24, 2026 | 59.90 | 59.90 | 53.96 | 54.01 | 54.01 | -9.91% | 33,553 |
| Mar 19, 2026 | 59.95 | 59.95 | 56.99 | 59.95 | 59.95 | 9.10% | 5,003 |
| Mar 18, 2026 | 58.70 | 58.70 | 58.70 | 54.95 | 54.95 | - | 1 |
| Mar 17, 2026 | 56.00 | 56.00 | 51.10 | 54.95 | 54.95 | 5.45% | 5,034 |
| Mar 16, 2026 | 57.99 | 57.99 | 51.75 | 52.11 | 52.11 | -6.93% | 7,276 |
| Mar 13, 2026 | 55.02 | 57.00 | 53.25 | 55.99 | 55.99 | -5.29% | 6,626 |
| Mar 12, 2026 | 58.29 | 61.75 | 56.00 | 59.12 | 59.12 | 1.37% | 20,791 |
| Mar 11, 2026 | 57.80 | 58.32 | 51.01 | 58.32 | 58.32 | 10.00% | 68,571 |
| Mar 10, 2026 | 51.00 | 53.02 | 48.20 | 53.02 | 53.02 | 10.00% | 9,291 |
| Mar 9, 2026 | 57.45 | 57.45 | 48.02 | 48.20 | 48.20 | -9.67% | 4,019 |
| Mar 6, 2026 | 53.86 | 53.86 | 50.10 | 53.36 | 53.36 | 2.62% | 1,012 |
| 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 |