Skip to main content
Dawood Equities Limited (PSX:DEL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
17.13
+0.20 (1.18%)
At close: Mar 6, 2026

Dawood Equities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.4917.4916.5017.1317.131.18%2,253
Mar 5, 202615.0116.9715.0116.9316.936.34%95,269
Mar 4, 202617.6017.9515.9215.9215.92-10.01%158,979
Mar 3, 202617.3017.9517.3017.6917.69-7.96%111,335
Mar 2, 202619.2220.4019.2219.2219.22-9.98%42,292
Feb 27, 202621.0022.5020.0021.3521.35-2.24%14,675
Feb 26, 202622.6022.6021.8021.8421.84-8.96%21,792
Feb 25, 202625.9025.9022.3323.9923.991.10%21,509
Feb 24, 202621.8924.1621.8923.7323.738.06%7,958
Feb 23, 202623.7625.4021.9021.9621.96-7.58%43,778
Feb 20, 202625.8025.8023.0023.7623.76-2.14%74,521
Feb 19, 202626.0026.0023.2024.2824.28-4.90%49,358
Feb 18, 202626.0026.7024.6525.5325.530.39%32,182
Feb 17, 202626.0126.2023.5525.4325.43-2.23%33,108
Feb 16, 202626.4727.7925.3126.0126.01-1.18%605,020
Feb 13, 202623.1026.3223.1026.3226.329.99%564,103
Feb 12, 202623.6024.5022.2523.9323.930.25%36,845
Feb 11, 202623.4824.5022.1123.8723.873.78%109,214
Feb 10, 202622.0523.2622.0523.0023.001.77%21,746
Feb 9, 202623.8023.8022.6022.6022.60-4.07%4,633
Feb 6, 202623.5023.9022.7523.5623.563.51%78,395
Feb 4, 202622.6523.5022.2522.7622.761.61%92,864
Feb 3, 202621.9122.7421.5022.4022.401.82%20,843
Feb 2, 202622.4022.4021.5022.0022.004.71%31,013
Jan 30, 202622.0022.7021.0021.0121.01-4.06%18,359
Jan 29, 202621.9123.2821.9021.9021.90-0.73%108,743
Jan 28, 202622.6023.3921.5322.0622.06-3.42%14,217
Jan 27, 202624.4524.4522.5022.8422.84-2.02%8,549
Jan 26, 202624.4524.9023.0123.3123.31-3.32%81,431
Jan 23, 202623.9924.5022.2524.1124.112.29%51,289
Jan 22, 202624.0024.5023.0223.5723.57-0.38%135,260
Jan 21, 202624.0224.6023.0123.6623.66-2.43%55,940
Jan 20, 202624.5324.8024.0024.2524.25-1.14%63,305
Jan 19, 202625.5025.5024.4024.5324.53-1.88%51,451
Jan 16, 202625.5026.0024.9925.0025.003.61%106,216
Jan 15, 202625.1026.4824.0024.1324.13-3.67%169,644
Jan 14, 202627.2427.2424.7525.0525.05-8.24%57,537
Jan 13, 202627.2228.1126.5527.3027.300.37%80,606
Jan 12, 202627.4929.1127.0027.2027.202.41%363,112
Jan 9, 202625.5027.1824.7526.5626.567.18%493,573
Jan 8, 202623.9925.0823.9924.7824.786.49%239,714
Jan 7, 202623.5024.0023.1223.2723.270.30%22,052
Jan 6, 202624.8424.8423.0123.2023.20-2.23%24,688
Jan 5, 202623.7124.4623.0123.7323.73-2.02%51,281
Jan 2, 202624.6025.9923.6024.2224.22-2.54%48,561
Jan 1, 202623.9525.0523.1024.8524.858.04%152,509
Dec 31, 202522.5223.5022.5223.0023.00-0.65%65,996
Dec 30, 202523.2923.3022.1023.1523.152.43%7,146
Dec 29, 202522.2024.0022.2022.6022.60-1.74%680
Dec 26, 202524.0424.0421.2523.0023.001.59%21,032
Dec 24, 202523.9923.9921.0622.6422.64-1.01%35,274
Dec 23, 202523.9424.0022.0022.8722.87-4.51%9,445
Dec 22, 202524.0024.3223.5123.9523.95-0.50%2,486
Dec 19, 202524.0024.4723.8024.0724.07-1.76%19,742
Dec 18, 202524.7924.7924.0624.5024.50-1.29%7,495
Dec 17, 202525.2525.5024.7924.8224.82-0.04%31,399
Dec 16, 202525.0025.7324.0024.8324.830.85%108,416
Dec 15, 202524.4926.0023.6124.6224.623.10%47,024
Dec 12, 202524.5024.5023.5223.8823.881.36%628
Dec 11, 202524.3024.4023.5223.5623.56-3.05%16,778
Dec 10, 202524.9824.9924.2424.3024.30-2.88%6,043
Dec 9, 202525.3026.0025.0025.0225.02-0.87%50,680
Dec 8, 202526.5027.1424.8125.2425.240.40%375,688
Dec 5, 202522.5225.1422.4025.1425.1410.02%293,179
Dec 4, 202522.7623.4722.7522.8522.850.57%18,938
Dec 3, 202523.8123.8922.6022.7222.72-4.58%24,389
Dec 2, 202523.1024.4023.1023.8123.812.36%32,248
Dec 1, 202523.2523.6022.8123.2623.260.09%42,038
Nov 28, 202523.1123.5022.8523.2423.24-1.02%45,879
Nov 27, 202523.9923.9923.3223.4823.48-0.89%30,800
Nov 26, 202522.9924.4620.2523.6923.695.38%206,314
Nov 25, 202524.1924.1922.0122.4822.48-4.14%70,459
Nov 24, 202523.4324.3522.4023.4523.450.09%67,746
Nov 21, 202524.8025.4022.6123.4323.43-6.50%40,777
Nov 20, 202525.9825.9824.0525.0625.06-0.08%106,391
Nov 19, 202527.1027.9025.0025.0825.08-9.00%267,996
Nov 18, 202531.9931.9927.5627.5627.56-9.99%694,976
Nov 17, 202528.7731.4027.2030.6230.626.43%623,338
Nov 14, 202527.0030.6027.0028.7728.772.46%661,652
Nov 13, 202531.0032.3827.0028.0828.08-4.62%915,978
Nov 12, 202527.1329.4425.7029.4429.4410.01%884,368
Nov 11, 202526.5028.2425.5026.7626.760.79%1,480,061
Nov 10, 202526.5926.5923.1626.5526.559.85%2,930,241
Nov 7, 202524.1724.1724.1724.1724.1710.01%599,297
Nov 6, 202521.9721.9721.9721.9721.9710.02%164,666
Nov 5, 202519.9719.9719.9719.9719.9710.03%546,711
Nov 4, 202517.2018.1517.2018.1518.1510.00%535,444
Nov 3, 202516.4916.5016.1016.5016.50-0.12%22,162
Oct 31, 202516.0716.7916.0016.5216.521.35%14,590
Oct 30, 202517.8017.8016.2016.3016.30-2.51%37,434
Oct 29, 202517.5118.0016.6016.7216.72-5.70%50,337
Oct 28, 202517.5119.0017.5017.7317.73-1.17%224,759
Oct 27, 202518.1818.9516.5417.9417.94-2.39%102,740
Oct 24, 202517.7018.9917.0218.3818.384.85%629,026
Oct 23, 202515.8118.1015.8117.5317.536.57%697,724
Oct 22, 202516.5116.5416.0116.4516.451.23%84,848
Oct 21, 202516.0016.3015.9916.2516.251.25%92,561
Oct 20, 202515.7516.5015.6016.0516.054.22%222,879
Oct 17, 202515.4915.5314.3715.4015.403.22%528,440
Oct 16, 202513.9615.0013.9614.9214.926.88%217,010