Dawood Equities Limited (PSX:DEL)
Pakistan
· Delayed Price · Currency is PKR 25.14
+2.29 (10.02%)
At close: Dec 5, 2025
Dawood Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.52 | 25.14 | 22.40 | 25.14 | 25.14 | 10.02% | 293,179 |
| Dec 4, 2025 | 22.76 | 23.47 | 22.75 | 22.85 | 22.85 | 0.57% | 18,938 |
| Dec 3, 2025 | 23.81 | 23.89 | 22.60 | 22.72 | 22.72 | -4.58% | 24,389 |
| Dec 2, 2025 | 23.10 | 24.40 | 23.10 | 23.81 | 23.81 | 2.36% | 32,248 |
| Dec 1, 2025 | 23.25 | 23.60 | 22.81 | 23.26 | 23.26 | 0.09% | 42,038 |
| Nov 28, 2025 | 23.11 | 23.50 | 22.85 | 23.24 | 23.24 | -1.02% | 45,879 |
| Nov 27, 2025 | 23.99 | 23.99 | 23.32 | 23.48 | 23.48 | -0.89% | 30,800 |
| Nov 26, 2025 | 22.99 | 24.46 | 20.25 | 23.69 | 23.69 | 5.38% | 206,314 |
| Nov 25, 2025 | 24.19 | 24.19 | 22.01 | 22.48 | 22.48 | -4.14% | 70,459 |
| Nov 24, 2025 | 23.43 | 24.35 | 22.40 | 23.45 | 23.45 | 0.09% | 67,746 |
| Nov 21, 2025 | 24.80 | 25.40 | 22.61 | 23.43 | 23.43 | -6.50% | 40,777 |
| Nov 20, 2025 | 25.98 | 25.98 | 24.05 | 25.06 | 25.06 | -0.08% | 106,391 |
| Nov 19, 2025 | 27.10 | 27.90 | 25.00 | 25.08 | 25.08 | -9.00% | 267,996 |
| Nov 18, 2025 | 31.99 | 31.99 | 27.56 | 27.56 | 27.56 | -9.99% | 694,976 |
| Nov 17, 2025 | 28.77 | 31.40 | 27.20 | 30.62 | 30.62 | 6.43% | 623,338 |
| Nov 14, 2025 | 27.00 | 30.60 | 27.00 | 28.77 | 28.77 | 2.46% | 661,652 |
| Nov 13, 2025 | 31.00 | 32.38 | 27.00 | 28.08 | 28.08 | -4.62% | 915,978 |
| Nov 12, 2025 | 27.13 | 29.44 | 25.70 | 29.44 | 29.44 | 10.01% | 884,368 |
| Nov 11, 2025 | 26.50 | 28.24 | 25.50 | 26.76 | 26.76 | 0.79% | 1,480,061 |
| Nov 10, 2025 | 26.59 | 26.59 | 23.16 | 26.55 | 26.55 | 9.85% | 2,930,241 |
| Nov 7, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 10.01% | 599,297 |
| Nov 6, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 10.02% | 164,666 |
| Nov 5, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 10.03% | 546,711 |
| Nov 4, 2025 | 17.20 | 18.15 | 17.20 | 18.15 | 18.15 | 10.00% | 535,444 |
| Nov 3, 2025 | 16.49 | 16.50 | 16.10 | 16.50 | 16.50 | -0.12% | 22,162 |
| Oct 31, 2025 | 16.07 | 16.79 | 16.00 | 16.52 | 16.52 | 1.35% | 14,590 |
| Oct 30, 2025 | 17.80 | 17.80 | 16.20 | 16.30 | 16.30 | -2.51% | 37,434 |
| Oct 29, 2025 | 17.51 | 18.00 | 16.60 | 16.72 | 16.72 | -5.70% | 50,337 |
| Oct 28, 2025 | 17.51 | 19.00 | 17.50 | 17.73 | 17.73 | -1.17% | 224,759 |
| Oct 27, 2025 | 18.18 | 18.95 | 16.54 | 17.94 | 17.94 | -2.39% | 102,740 |
| Oct 24, 2025 | 17.70 | 18.99 | 17.02 | 18.38 | 18.38 | 4.85% | 629,026 |
| Oct 23, 2025 | 15.81 | 18.10 | 15.81 | 17.53 | 17.53 | 6.57% | 697,724 |
| Oct 22, 2025 | 16.51 | 16.54 | 16.01 | 16.45 | 16.45 | 1.23% | 84,848 |
| Oct 21, 2025 | 16.00 | 16.30 | 15.99 | 16.25 | 16.25 | 1.25% | 92,561 |
| Oct 20, 2025 | 15.75 | 16.50 | 15.60 | 16.05 | 16.05 | 4.22% | 222,879 |
| Oct 17, 2025 | 15.49 | 15.53 | 14.37 | 15.40 | 15.40 | 3.22% | 528,440 |
| Oct 16, 2025 | 13.96 | 15.00 | 13.96 | 14.92 | 14.92 | 6.88% | 217,010 |
| Oct 15, 2025 | 13.90 | 14.25 | 13.61 | 13.96 | 13.96 | 1.82% | 86,992 |
| Oct 14, 2025 | 13.90 | 13.90 | 12.55 | 13.71 | 13.71 | 1.48% | 34,026 |
| Oct 13, 2025 | 13.66 | 13.80 | 13.40 | 13.51 | 13.51 | -2.03% | 52,856 |
| Oct 10, 2025 | 14.13 | 14.40 | 13.61 | 13.79 | 13.79 | -4.24% | 68,679 |
| Oct 9, 2025 | 14.25 | 14.45 | 14.00 | 14.40 | 14.40 | 3.60% | 54,259 |
| Oct 8, 2025 | 13.85 | 14.40 | 13.75 | 13.90 | 13.90 | 0.51% | 30,361 |
| Oct 7, 2025 | 13.66 | 13.89 | 13.50 | 13.83 | 13.83 | 0.22% | 55,436 |
| Oct 6, 2025 | 14.25 | 14.25 | 13.21 | 13.80 | 13.80 | -1.50% | 55,086 |
| Oct 3, 2025 | 14.15 | 14.25 | 13.81 | 14.01 | 14.01 | -0.43% | 17,230 |
| Oct 2, 2025 | 14.00 | 14.40 | 13.40 | 14.07 | 14.07 | 1.30% | 171,171 |
| Oct 1, 2025 | 14.00 | 14.50 | 13.70 | 13.89 | 13.89 | 1.54% | 30,627 |
| Sep 30, 2025 | 14.99 | 15.00 | 13.58 | 13.68 | 13.68 | -9.34% | 379,583 |
| Sep 29, 2025 | 15.85 | 16.90 | 14.90 | 15.09 | 15.09 | -4.73% | 263,063 |
| Sep 26, 2025 | 15.54 | 16.90 | 15.54 | 15.84 | 15.84 | 2.19% | 203,735 |
| Sep 25, 2025 | 15.42 | 15.97 | 15.30 | 15.50 | 15.50 | -0.13% | 38,614 |
| Sep 24, 2025 | 15.72 | 16.30 | 15.50 | 15.52 | 15.52 | -3.48% | 127,887 |
| Sep 23, 2025 | 16.00 | 16.50 | 15.41 | 16.08 | 16.08 | 1.32% | 44,601 |
| Sep 22, 2025 | 17.20 | 17.23 | 15.40 | 15.87 | 15.87 | -1.79% | 144,754 |
| Sep 19, 2025 | 17.88 | 17.90 | 16.00 | 16.16 | 16.16 | -5.66% | 306,918 |
| Sep 18, 2025 | 16.30 | 17.90 | 16.30 | 17.13 | 17.13 | 5.09% | 177,128 |
| Sep 17, 2025 | 16.50 | 16.95 | 15.95 | 16.30 | 16.30 | 1.68% | 22,700 |
| Sep 16, 2025 | 17.47 | 17.48 | 15.50 | 16.03 | 16.03 | -3.38% | 24,005 |
| Sep 15, 2025 | 15.00 | 17.00 | 15.00 | 16.59 | 16.59 | 2.03% | 4,255 |
| Sep 12, 2025 | 17.00 | 17.00 | 16.20 | 16.26 | 16.26 | -4.35% | 2,005 |
| Sep 11, 2025 | 16.25 | 17.86 | 16.00 | 17.00 | 17.00 | 4.29% | 81,953 |
| Sep 10, 2025 | 16.30 | 16.49 | 16.30 | 16.30 | 16.30 | -3.61% | 29,851 |
| Sep 9, 2025 | 16.22 | 16.98 | 15.21 | 16.91 | 16.91 | 0.06% | 79,640 |
| Sep 8, 2025 | 16.90 | 17.30 | 16.89 | 16.90 | 16.90 | 0.36% | 20,750 |
| Sep 5, 2025 | 17.40 | 17.40 | 15.83 | 16.84 | 16.84 | 0.06% | 16,193 |
| Sep 4, 2025 | 17.80 | 17.80 | 16.11 | 16.83 | 16.83 | -1.06% | 29,492 |
| Sep 3, 2025 | 16.95 | 17.99 | 16.08 | 17.01 | 17.01 | 2.90% | 155,584 |
| Sep 2, 2025 | 16.00 | 16.90 | 15.99 | 16.53 | 16.53 | 2.35% | 15,821 |
| Sep 1, 2025 | 16.00 | 17.00 | 15.52 | 16.15 | 16.15 | -0.19% | 14,410 |
| Aug 29, 2025 | 17.20 | 17.25 | 15.55 | 16.18 | 16.18 | -2.06% | 152,491 |
| Aug 28, 2025 | 16.31 | 17.76 | 16.07 | 16.52 | 16.52 | -0.54% | 164,261 |
| Aug 27, 2025 | 17.38 | 17.80 | 16.45 | 16.61 | 16.61 | -4.49% | 195,444 |
| Aug 26, 2025 | 18.90 | 18.90 | 17.02 | 17.39 | 17.39 | -2.58% | 675,639 |
| Aug 25, 2025 | 16.94 | 17.85 | 16.40 | 17.85 | 17.85 | 9.98% | 451,750 |
| Aug 22, 2025 | 14.97 | 16.23 | 14.60 | 16.23 | 16.23 | 10.03% | 450,051 |
| Aug 21, 2025 | 14.13 | 14.99 | 14.13 | 14.75 | 14.75 | 3.73% | 116,111 |
| Aug 20, 2025 | 14.00 | 14.95 | 14.00 | 14.22 | 14.22 | -1.18% | 31,981 |
| Aug 19, 2025 | 14.10 | 14.50 | 14.00 | 14.39 | 14.39 | 2.20% | 33,016 |
| Aug 18, 2025 | 13.60 | 14.30 | 13.60 | 14.08 | 14.08 | -0.85% | 21,464 |
| Aug 15, 2025 | 14.58 | 14.58 | 13.68 | 14.20 | 14.20 | 0.78% | 54,724 |
| Aug 13, 2025 | 14.10 | 14.79 | 13.72 | 14.09 | 14.09 | - | 56,977 |
| Aug 12, 2025 | 14.64 | 14.64 | 13.58 | 14.09 | 14.09 | -1.47% | 69,208 |
| Aug 11, 2025 | 15.01 | 15.48 | 13.70 | 14.30 | 14.30 | -5.42% | 177,683 |
| Aug 8, 2025 | 15.99 | 16.79 | 14.32 | 15.12 | 15.12 | -1.24% | 1,386,431 |
| Aug 7, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 9.99% | 202,546 |
| Aug 6, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 10.04% | 153,494 |
| Aug 5, 2025 | 11.50 | 12.65 | 11.50 | 12.65 | 12.65 | 10.00% | 408,848 |
| Aug 4, 2025 | 11.55 | 11.55 | 11.10 | 11.50 | 11.50 | 0.09% | 54,036 |
| Aug 1, 2025 | 11.00 | 11.55 | 11.00 | 11.49 | 11.49 | 4.45% | 60,839 |
| Jul 31, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 1.95% | 10,078 |
| Jul 30, 2025 | 10.70 | 11.98 | 10.55 | 10.79 | 10.79 | -2.35% | 11,343 |
| Jul 29, 2025 | 11.05 | 11.40 | 10.90 | 11.05 | 11.05 | -2.81% | 50,623 |
| Jul 28, 2025 | 11.50 | 11.50 | 11.05 | 11.37 | 11.37 | -0.87% | 93,007 |
| Jul 25, 2025 | 11.16 | 11.70 | 11.16 | 11.47 | 11.47 | 1.87% | 31,645 |
| Jul 24, 2025 | 11.61 | 11.61 | 11.25 | 11.26 | 11.26 | -4.17% | 34,529 |
| Jul 23, 2025 | 11.99 | 11.99 | 11.73 | 11.75 | 11.75 | 2.17% | 4,900 |
| Jul 22, 2025 | 12.00 | 12.00 | 11.25 | 11.50 | 11.50 | -3.12% | 38,851 |
| Jul 21, 2025 | 11.49 | 12.00 | 11.12 | 11.87 | 11.87 | 4.21% | 155,002 |
| Jul 18, 2025 | 12.20 | 12.22 | 10.76 | 11.39 | 11.39 | -4.69% | 93,251 |