Skip to main content
Dewan Automotive Engineering Limited (PSX:DWAE)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
19.50
+0.76 (4.06%)
At close: Mar 6, 2026

PSX:DWAE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202618.5018.8916.0718.7418.748.83%14,844
Mar 4, 202615.7617.2215.7017.2217.2210.03%11,494
Mar 3, 202616.5717.4014.8815.6515.65-5.32%14,199
Mar 2, 202618.0018.9916.3416.5316.53-8.93%19,927
Feb 27, 202619.0819.4918.0218.1518.15-4.82%8,421
Feb 26, 202619.4919.4918.5019.0719.07-1.55%3,948
Feb 25, 202618.9919.9818.9919.3719.374.70%5,130
Feb 24, 202617.5118.5017.5118.5018.501.82%5,412
Feb 23, 202620.9722.1818.1418.1718.17-9.87%85,555
Feb 20, 202620.9920.9919.0420.1620.16-4.73%45,431
Feb 19, 202623.2324.7521.1621.1621.16-10.00%21,901
Feb 18, 202624.5024.5022.7023.5123.512.66%13,003
Feb 17, 202623.9724.3722.5022.9022.901.24%8,241
Feb 16, 202626.3726.3722.5822.6222.62-8.72%9,360
Feb 13, 202625.0225.0222.6624.7824.78-0.92%20,311
Feb 12, 202627.4427.4424.0125.0125.01-0.36%12,366
Feb 11, 202627.0027.0025.0025.1025.10-3.28%9,330
Feb 10, 202625.1026.6925.1025.9525.95-0.23%2,682
Feb 9, 202627.9927.9926.0026.0126.01-0.95%10,310
Feb 6, 202628.0028.0026.0026.2626.26-4.30%21,100
Feb 4, 202628.2928.2927.4427.4427.441.82%6,261
Feb 3, 202627.7027.7026.5126.9526.95-0.19%9,923
Feb 2, 202626.9927.2425.8027.0027.002.70%4,691
Jan 30, 202628.2828.2826.0026.2926.291.35%9,593
Jan 29, 202626.0128.9525.5225.9425.94-4.70%21,736
Jan 28, 202628.5028.5026.0227.2227.22-2.86%7,246
Jan 27, 202629.0029.2028.0028.0228.020.07%27,797
Jan 26, 202629.4529.4527.9528.0028.00-1.34%27,251
Jan 23, 202631.8932.0027.4028.3828.38-3.96%202,709
Jan 22, 202627.9529.5527.9529.5529.5510.01%114,401
Jan 21, 202628.3128.3126.1226.8626.86-4.89%40,426
Jan 20, 202630.0530.9528.2228.2428.24-9.92%266,472
Jan 19, 202634.2036.7031.3531.3531.35-9.99%91,029
Jan 16, 202635.5035.9534.0034.8334.831.49%29,828
Jan 15, 202634.8138.0034.0634.3234.32-9.30%137,899
Jan 14, 202642.0742.1037.8437.8437.84-9.99%248,301
Jan 13, 202642.8142.8138.7542.0442.048.02%301,992
Jan 12, 202638.9238.9238.5038.9238.9210.01%70,171
Jan 9, 202634.4835.3829.3035.3835.3810.01%472,779
Jan 8, 202632.1632.1632.1632.1632.169.99%50,030
Jan 7, 202629.2429.2429.2429.2429.2410.01%43,897
Jan 6, 202626.5726.5826.5726.5826.5810.02%54,135
Jan 5, 202622.9824.1622.5024.1624.1610.02%49,669
Jan 2, 202621.6023.2921.1621.9621.96-1.21%1,467
Jan 1, 202622.0222.6822.0122.2322.23-1.20%1,910
Dec 31, 202521.3222.7921.2722.5022.500.04%12,818
Dec 30, 202522.6922.6921.2322.4922.49-0.04%6,152
Dec 29, 202522.9722.9721.4022.5022.502.18%4,651
Dec 26, 202521.2222.5421.2122.0222.021.47%4,386
Dec 24, 202521.9921.9921.7021.7021.700.14%2,063
Dec 23, 202521.2022.8820.7621.6721.670.51%4,906
Dec 22, 202521.5021.8921.3221.5621.56-421
Dec 19, 202522.7622.7621.5221.5621.56-1.28%3,453
Dec 18, 202522.9822.9821.5221.8421.841.11%1,912
Dec 17, 202522.2722.2721.3521.6021.600.47%19,229
Dec 16, 202523.2923.2921.0021.5021.50-4.32%28,419
Dec 15, 202523.3923.3922.2222.4722.47-0.13%6,481
Dec 12, 202522.7123.0021.7322.5022.50-0.88%7,310
Dec 11, 202523.4523.4522.6622.7022.70-0.13%4,736
Dec 10, 202522.6623.5022.6522.7322.730.62%7,806
Dec 9, 202522.9523.0221.9022.5922.591.89%22,271
Dec 8, 202522.7222.7221.6522.1722.17-0.36%7,590
Dec 5, 202522.3022.5921.5022.2522.25-0.27%25,486
Dec 4, 202522.9922.9922.0022.3122.31-0.84%19,202
Dec 3, 202523.2423.2422.3222.5022.50-0.22%37,386
Dec 2, 202523.4923.8722.1022.5522.550.49%8,645
Dec 1, 202522.7123.9422.2222.4422.44-2.52%27,335
Nov 28, 202524.3124.3122.2023.0223.02-0.13%5,780
Nov 27, 202523.9924.9821.1223.0523.05-1.24%5,318
Nov 26, 202523.5124.3923.2023.3423.34-4.42%1,760
Nov 25, 202525.5825.5823.2924.4224.421.58%2,995
Nov 24, 202524.9824.9823.3024.0424.04-2.51%6,281
Nov 21, 202526.4926.4924.2424.6624.66-2.38%3,912
Nov 20, 202523.6026.0023.6025.2625.26-0.04%18,204
Nov 19, 202527.7427.7425.1325.2725.27-6.44%26,261
Nov 18, 202528.7929.0026.7727.0127.011.50%193,201
Nov 17, 202526.6026.6125.6226.6126.6110.00%39,597
Nov 14, 202522.4024.1920.6224.1924.1910.00%36,106
Nov 13, 202522.4922.4921.3221.9921.991.71%5,221
Nov 12, 202521.2622.9920.2721.6221.62-1.59%7,324
Nov 11, 202522.9923.0021.8621.9721.97-1.79%4,512
Nov 10, 202523.8923.8921.1222.3722.37-1.54%10,834
Nov 7, 202522.0523.3522.0022.7222.722.39%12,318
Nov 6, 202521.4022.4921.4022.1922.192.02%8,817
Nov 5, 202521.7122.2420.6021.7521.750.18%4,079
Nov 4, 202522.5122.6521.5021.7121.71-3.55%11,715
Nov 3, 202523.1523.1522.5022.5122.51-2.85%8,506
Oct 31, 202521.1723.6021.1723.1723.173.30%13,184
Oct 30, 202524.7924.8921.1322.4322.43-1.49%3,760
Oct 29, 202523.5423.5422.2522.7722.77-1.21%5,241
Oct 28, 202524.8924.8921.9323.0523.05-3.64%15,591
Oct 27, 202524.9924.9922.5023.9223.92-0.83%3,784
Oct 24, 202524.8924.8924.0024.1224.12-1.55%5,754
Oct 23, 202524.1025.2924.1024.5024.50-0.89%5,589
Oct 22, 202524.0925.4524.0924.7224.72-2.91%24,217
Oct 21, 202527.9427.9423.7225.4625.46-3.01%18,720
Oct 20, 202526.4426.4925.5226.2526.251.55%22,382
Oct 17, 202526.8726.9925.0425.8525.85-1.71%1,715
Oct 16, 202527.6927.6926.0026.3026.300.11%7,250
Oct 15, 202528.0028.0025.4026.2726.272.10%15,623