Dawood Equities Limited (PSX:DEL)
Pakistan
· Delayed Price · Currency is PKR 19.38
-0.26 (-1.32%)
At close: Apr 28, 2026
Dawood Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.64 | 21.60 | 18.50 | 19.38 | 19.38 | -1.32% | 689,800 |
| Apr 27, 2026 | 18.00 | 19.64 | 17.60 | 19.64 | 19.64 | 10.03% | 502,975 |
| Apr 24, 2026 | 17.70 | 18.97 | 16.60 | 17.85 | 17.85 | -0.67% | 143,251 |
| Apr 23, 2026 | 20.00 | 20.00 | 17.60 | 17.97 | 17.97 | -6.45% | 1,028,066 |
| Apr 22, 2026 | 20.00 | 20.50 | 19.00 | 19.21 | 19.21 | -3.95% | 79,362 |
| Apr 21, 2026 | 20.94 | 21.00 | 20.00 | 20.00 | 20.00 | -0.30% | 13,190 |
| Apr 20, 2026 | 21.10 | 21.43 | 19.55 | 20.06 | 20.06 | -4.97% | 30,033 |
| Apr 17, 2026 | 20.99 | 21.60 | 20.50 | 21.11 | 21.11 | 0.48% | 96,670 |
| Apr 16, 2026 | 20.60 | 21.85 | 20.50 | 21.01 | 21.01 | -1.59% | 32,647 |
| Apr 15, 2026 | 20.80 | 22.59 | 20.60 | 21.35 | 21.35 | 3.44% | 269,614 |
| Apr 14, 2026 | 19.99 | 20.84 | 19.70 | 20.64 | 20.64 | 5.52% | 97,165 |
| Apr 13, 2026 | 21.24 | 21.24 | 19.28 | 19.56 | 19.56 | -8.68% | 358,672 |
| Apr 10, 2026 | 21.50 | 21.70 | 20.50 | 21.42 | 21.42 | 1.04% | 7,011 |
| Apr 9, 2026 | 20.50 | 21.90 | 20.50 | 21.20 | 21.20 | -4.55% | 9,295 |
| Apr 8, 2026 | 23.00 | 23.00 | 21.03 | 22.21 | 22.21 | 5.11% | 110,561 |
| Apr 7, 2026 | 23.00 | 23.00 | 21.00 | 21.13 | 21.13 | -0.24% | 82,427 |
| Apr 6, 2026 | 19.00 | 21.18 | 19.00 | 21.18 | 21.18 | 10.03% | 79,262 |
| Apr 3, 2026 | 19.00 | 20.40 | 19.00 | 19.25 | 19.25 | 0.63% | 8,239 |
| Apr 2, 2026 | 19.01 | 19.77 | 19.01 | 19.13 | 19.13 | -3.53% | 23,968 |
| Apr 1, 2026 | 19.20 | 21.40 | 19.20 | 19.83 | 19.83 | -6.11% | 62,135 |
| Mar 31, 2026 | 23.70 | 23.99 | 20.55 | 21.12 | 21.12 | -4.17% | 245,579 |
| Mar 30, 2026 | 20.04 | 22.04 | 18.05 | 22.04 | 22.04 | 9.98% | 387,659 |
| Mar 27, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 9.99% | 57,009 |
| Mar 26, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 10.02% | 81,768 |
| Mar 25, 2026 | 15.15 | 16.56 | 15.15 | 16.56 | 16.56 | 10.03% | 90,239 |
| Mar 24, 2026 | 16.18 | 16.18 | 15.00 | 15.05 | 15.05 | -2.84% | 25,144 |
| Mar 19, 2026 | 15.01 | 15.50 | 15.00 | 15.49 | 15.49 | 0.26% | 3,331 |
| Mar 18, 2026 | 15.20 | 15.50 | 14.89 | 15.45 | 15.45 | 2.86% | 25,887 |
| Mar 17, 2026 | 15.25 | 15.80 | 14.80 | 15.02 | 15.02 | -1.44% | 2,546 |
| Mar 16, 2026 | 15.02 | 15.98 | 15.02 | 15.24 | 15.24 | -1.23% | 6,531 |
| Mar 13, 2026 | 15.50 | 16.45 | 15.00 | 15.43 | 15.43 | -2.83% | 68,305 |
| Mar 12, 2026 | 17.00 | 17.00 | 15.39 | 15.88 | 15.88 | -7.03% | 132,616 |
| Mar 11, 2026 | 17.00 | 17.89 | 17.00 | 17.08 | 17.08 | 0.77% | 1,240 |
| Mar 10, 2026 | 16.80 | 17.19 | 15.30 | 16.95 | 16.95 | 5.74% | 314,518 |
| Mar 9, 2026 | 16.00 | 16.80 | 15.90 | 16.03 | 16.03 | -6.42% | 30,145 |
| Mar 6, 2026 | 17.49 | 17.49 | 16.50 | 17.13 | 17.13 | 1.18% | 2,253 |
| Mar 5, 2026 | 15.01 | 16.97 | 15.01 | 16.93 | 16.93 | 6.34% | 95,269 |
| Mar 4, 2026 | 17.60 | 17.95 | 15.92 | 15.92 | 15.92 | -10.01% | 158,979 |
| Mar 3, 2026 | 17.30 | 17.95 | 17.30 | 17.69 | 17.69 | -7.96% | 111,335 |
| Mar 2, 2026 | 19.22 | 20.40 | 19.22 | 19.22 | 19.22 | -9.98% | 42,292 |
| Feb 27, 2026 | 21.00 | 22.50 | 20.00 | 21.35 | 21.35 | -2.24% | 14,675 |
| Feb 26, 2026 | 22.60 | 22.60 | 21.80 | 21.84 | 21.84 | -8.96% | 21,792 |
| Feb 25, 2026 | 25.90 | 25.90 | 22.33 | 23.99 | 23.99 | 1.10% | 21,509 |
| Feb 24, 2026 | 21.89 | 24.16 | 21.89 | 23.73 | 23.73 | 8.06% | 7,958 |
| Feb 23, 2026 | 23.76 | 25.40 | 21.90 | 21.96 | 21.96 | -7.58% | 43,778 |
| Feb 20, 2026 | 25.80 | 25.80 | 23.00 | 23.76 | 23.76 | -2.14% | 74,521 |
| Feb 19, 2026 | 26.00 | 26.00 | 23.20 | 24.28 | 24.28 | -4.90% | 49,358 |
| Feb 18, 2026 | 26.00 | 26.70 | 24.65 | 25.53 | 25.53 | 0.39% | 32,182 |
| Feb 17, 2026 | 26.01 | 26.20 | 23.55 | 25.43 | 25.43 | -2.23% | 33,108 |
| Feb 16, 2026 | 26.47 | 27.79 | 25.31 | 26.01 | 26.01 | -1.18% | 605,020 |
| Feb 13, 2026 | 23.10 | 26.32 | 23.10 | 26.32 | 26.32 | 9.99% | 564,103 |
| Feb 12, 2026 | 23.60 | 24.50 | 22.25 | 23.93 | 23.93 | 0.25% | 36,845 |
| Feb 11, 2026 | 23.48 | 24.50 | 22.11 | 23.87 | 23.87 | 3.78% | 109,214 |
| Feb 10, 2026 | 22.05 | 23.26 | 22.05 | 23.00 | 23.00 | 1.77% | 21,746 |
| Feb 9, 2026 | 23.80 | 23.80 | 22.60 | 22.60 | 22.60 | -4.07% | 4,633 |
| Feb 6, 2026 | 23.50 | 23.90 | 22.75 | 23.56 | 23.56 | 3.51% | 78,395 |
| Feb 4, 2026 | 22.65 | 23.50 | 22.25 | 22.76 | 22.76 | 1.61% | 92,864 |
| Feb 3, 2026 | 21.91 | 22.74 | 21.50 | 22.40 | 22.40 | 1.82% | 20,843 |
| Feb 2, 2026 | 22.40 | 22.40 | 21.50 | 22.00 | 22.00 | 4.71% | 31,013 |
| Jan 30, 2026 | 22.00 | 22.70 | 21.00 | 21.01 | 21.01 | -4.06% | 18,359 |
| Jan 29, 2026 | 21.91 | 23.28 | 21.90 | 21.90 | 21.90 | -0.73% | 108,743 |
| Jan 28, 2026 | 22.60 | 23.39 | 21.53 | 22.06 | 22.06 | -3.42% | 14,217 |
| Jan 27, 2026 | 24.45 | 24.45 | 22.50 | 22.84 | 22.84 | -2.02% | 8,549 |
| Jan 26, 2026 | 24.45 | 24.90 | 23.01 | 23.31 | 23.31 | -3.32% | 81,431 |
| Jan 23, 2026 | 23.99 | 24.50 | 22.25 | 24.11 | 24.11 | 2.29% | 51,289 |
| Jan 22, 2026 | 24.00 | 24.50 | 23.02 | 23.57 | 23.57 | -0.38% | 135,260 |
| Jan 21, 2026 | 24.02 | 24.60 | 23.01 | 23.66 | 23.66 | -2.43% | 55,940 |
| Jan 20, 2026 | 24.53 | 24.80 | 24.00 | 24.25 | 24.25 | -1.14% | 63,305 |
| Jan 19, 2026 | 25.50 | 25.50 | 24.40 | 24.53 | 24.53 | -1.88% | 51,451 |
| Jan 16, 2026 | 25.50 | 26.00 | 24.99 | 25.00 | 25.00 | 3.61% | 106,216 |
| Jan 15, 2026 | 25.10 | 26.48 | 24.00 | 24.13 | 24.13 | -3.67% | 169,644 |
| Jan 14, 2026 | 27.24 | 27.24 | 24.75 | 25.05 | 25.05 | -8.24% | 57,537 |
| Jan 13, 2026 | 27.22 | 28.11 | 26.55 | 27.30 | 27.30 | 0.37% | 80,606 |
| Jan 12, 2026 | 27.49 | 29.11 | 27.00 | 27.20 | 27.20 | 2.41% | 363,112 |
| Jan 9, 2026 | 25.50 | 27.18 | 24.75 | 26.56 | 26.56 | 7.18% | 493,573 |
| Jan 8, 2026 | 23.99 | 25.08 | 23.99 | 24.78 | 24.78 | 6.49% | 239,714 |
| Jan 7, 2026 | 23.50 | 24.00 | 23.12 | 23.27 | 23.27 | 0.30% | 22,052 |
| Jan 6, 2026 | 24.84 | 24.84 | 23.01 | 23.20 | 23.20 | -2.23% | 24,688 |
| Jan 5, 2026 | 23.71 | 24.46 | 23.01 | 23.73 | 23.73 | -2.02% | 51,281 |
| Jan 2, 2026 | 24.60 | 25.99 | 23.60 | 24.22 | 24.22 | -2.54% | 48,561 |
| Jan 1, 2026 | 23.95 | 25.05 | 23.10 | 24.85 | 24.85 | 8.04% | 152,509 |
| Dec 31, 2025 | 22.52 | 23.50 | 22.52 | 23.00 | 23.00 | -0.65% | 65,996 |
| Dec 30, 2025 | 23.29 | 23.30 | 22.10 | 23.15 | 23.15 | 2.43% | 7,146 |
| Dec 29, 2025 | 22.20 | 24.00 | 22.20 | 22.60 | 22.60 | -1.74% | 680 |
| Dec 26, 2025 | 24.04 | 24.04 | 21.25 | 23.00 | 23.00 | 1.59% | 21,032 |
| Dec 24, 2025 | 23.99 | 23.99 | 21.06 | 22.64 | 22.64 | -1.01% | 35,274 |
| Dec 23, 2025 | 23.94 | 24.00 | 22.00 | 22.87 | 22.87 | -4.51% | 9,445 |
| Dec 22, 2025 | 24.00 | 24.32 | 23.51 | 23.95 | 23.95 | -0.50% | 2,486 |
| Dec 19, 2025 | 24.00 | 24.47 | 23.80 | 24.07 | 24.07 | -1.76% | 19,742 |
| Dec 18, 2025 | 24.79 | 24.79 | 24.06 | 24.50 | 24.50 | -1.29% | 7,495 |
| Dec 17, 2025 | 25.25 | 25.50 | 24.79 | 24.82 | 24.82 | -0.04% | 31,399 |
| Dec 16, 2025 | 25.00 | 25.73 | 24.00 | 24.83 | 24.83 | 0.85% | 108,416 |
| Dec 15, 2025 | 24.49 | 26.00 | 23.61 | 24.62 | 24.62 | 3.10% | 47,024 |
| Dec 12, 2025 | 24.50 | 24.50 | 23.52 | 23.88 | 23.88 | 1.36% | 628 |
| Dec 11, 2025 | 24.30 | 24.40 | 23.52 | 23.56 | 23.56 | -3.05% | 16,778 |
| Dec 10, 2025 | 24.98 | 24.99 | 24.24 | 24.30 | 24.30 | -2.88% | 6,043 |
| Dec 9, 2025 | 25.30 | 26.00 | 25.00 | 25.02 | 25.02 | -0.87% | 50,680 |
| Dec 8, 2025 | 26.50 | 27.14 | 24.81 | 25.24 | 25.24 | 0.40% | 375,688 |
| 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 |