Dewan Automotive Engineering Limited (PSX:DWAE)
Pakistan
· Delayed Price · Currency is PKR 21.72
-0.17 (-0.78%)
At close: Apr 28, 2026
PSX:DWAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.79 | 22.80 | 21.67 | 21.72 | 21.72 | -0.78% | 6,997 |
| Apr 27, 2026 | 21.01 | 22.50 | 21.00 | 21.89 | 21.89 | -2.15% | 25,854 |
| Apr 24, 2026 | 23.25 | 23.25 | 21.05 | 22.37 | 22.37 | 3.52% | 14,974 |
| Apr 23, 2026 | 21.49 | 22.47 | 19.55 | 21.61 | 21.61 | 5.78% | 100,749 |
| Apr 22, 2026 | 21.00 | 21.49 | 20.02 | 20.43 | 20.43 | -2.76% | 1,596 |
| Apr 21, 2026 | 21.25 | 21.25 | 20.30 | 21.01 | 21.01 | 2.24% | 3,257 |
| Apr 20, 2026 | 22.00 | 22.15 | 19.99 | 20.55 | 20.55 | -2.42% | 20,153 |
| Apr 17, 2026 | 20.74 | 21.76 | 19.46 | 21.06 | 21.06 | 6.47% | 33,316 |
| Apr 16, 2026 | 20.77 | 20.85 | 19.51 | 19.78 | 19.78 | -1.74% | 9,801 |
| Apr 15, 2026 | 20.49 | 20.49 | 18.62 | 20.13 | 20.13 | 2.39% | 11,322 |
| Apr 14, 2026 | 20.34 | 20.34 | 18.80 | 19.66 | 19.66 | 4.57% | 1,915 |
| Apr 13, 2026 | 18.50 | 20.40 | 18.50 | 18.80 | 18.80 | -5.39% | 8,385 |
| Apr 10, 2026 | 20.49 | 21.09 | 19.30 | 19.87 | 19.87 | 2.69% | 2,492 |
| Apr 9, 2026 | 20.88 | 20.88 | 19.35 | 19.35 | 19.35 | 0.31% | 6,508 |
| Apr 8, 2026 | 20.60 | 20.60 | 19.00 | 19.29 | 19.29 | 2.55% | 6,719 |
| Apr 7, 2026 | 19.75 | 19.75 | 18.81 | 18.81 | 18.81 | -3.54% | 775 |
| Apr 6, 2026 | 20.20 | 20.20 | 19.86 | 19.50 | 19.50 | - | 234 |
| Apr 3, 2026 | 18.60 | 19.99 | 18.60 | 19.50 | 19.50 | -1.37% | 1,253 |
| Apr 2, 2026 | 20.29 | 20.29 | 19.77 | 19.77 | 19.77 | 2.07% | 9,072 |
| Apr 1, 2026 | 20.49 | 20.50 | 19.10 | 19.37 | 19.37 | -2.02% | 11,976 |
| Mar 31, 2026 | 19.99 | 19.99 | 16.55 | 19.77 | 19.77 | 8.15% | 8,845 |
| Mar 30, 2026 | 20.00 | 20.00 | 18.00 | 18.28 | 18.28 | -8.60% | 10,756 |
| Mar 27, 2026 | 20.85 | 20.85 | 19.99 | 20.00 | 20.00 | 2.30% | 854 |
| Mar 26, 2026 | 20.99 | 20.99 | 18.14 | 19.55 | 19.55 | -0.81% | 1,654 |
| Mar 25, 2026 | 20.24 | 20.25 | 19.60 | 19.71 | 19.71 | -0.20% | 8,163 |
| Mar 24, 2026 | 20.74 | 20.74 | 19.12 | 19.75 | 19.75 | 3.95% | 3,864 |
| Mar 19, 2026 | 20.24 | 20.24 | 19.00 | 19.00 | 19.00 | -1.91% | 1,706 |
| Mar 18, 2026 | 19.37 | 19.79 | 18.20 | 19.37 | 19.37 | - | 450 |
| Mar 17, 2026 | 18.81 | 19.49 | 18.81 | 19.37 | 19.37 | 3.03% | 1,211 |
| Mar 16, 2026 | 19.00 | 19.50 | 18.80 | 18.80 | 18.80 | -4.42% | 1,625 |
| Mar 13, 2026 | 19.91 | 19.91 | 19.00 | 19.67 | 19.67 | 3.53% | 1,310 |
| Mar 12, 2026 | 20.88 | 20.88 | 19.00 | 19.00 | 19.00 | - | 2,745 |
| Mar 11, 2026 | 19.99 | 19.99 | 18.43 | 19.00 | 19.00 | 0.53% | 3,888 |
| Mar 10, 2026 | 19.20 | 19.20 | 18.50 | 18.90 | 18.90 | 7.39% | 3,810 |
| Mar 9, 2026 | 17.60 | 19.00 | 17.55 | 17.60 | 17.60 | -9.74% | 5,484 |
| Mar 6, 2026 | 18.50 | 19.74 | 18.25 | 19.50 | 19.50 | 4.06% | 6,153 |
| Mar 5, 2026 | 18.50 | 18.89 | 16.07 | 18.74 | 18.74 | 8.83% | 14,844 |
| Mar 4, 2026 | 15.76 | 17.22 | 15.70 | 17.22 | 17.22 | 10.03% | 11,494 |
| Mar 3, 2026 | 16.57 | 17.40 | 14.88 | 15.65 | 15.65 | -5.32% | 14,199 |
| Mar 2, 2026 | 18.00 | 18.99 | 16.34 | 16.53 | 16.53 | -8.93% | 19,927 |
| Feb 27, 2026 | 19.08 | 19.49 | 18.02 | 18.15 | 18.15 | -4.82% | 8,421 |
| Feb 26, 2026 | 19.49 | 19.49 | 18.50 | 19.07 | 19.07 | -1.55% | 3,948 |
| Feb 25, 2026 | 18.99 | 19.98 | 18.99 | 19.37 | 19.37 | 4.70% | 5,130 |
| Feb 24, 2026 | 17.51 | 18.50 | 17.51 | 18.50 | 18.50 | 1.82% | 5,412 |
| Feb 23, 2026 | 20.97 | 22.18 | 18.14 | 18.17 | 18.17 | -9.87% | 85,555 |
| Feb 20, 2026 | 20.99 | 20.99 | 19.04 | 20.16 | 20.16 | -4.73% | 45,431 |
| Feb 19, 2026 | 23.23 | 24.75 | 21.16 | 21.16 | 21.16 | -10.00% | 21,901 |
| Feb 18, 2026 | 24.50 | 24.50 | 22.70 | 23.51 | 23.51 | 2.66% | 13,003 |
| Feb 17, 2026 | 23.97 | 24.37 | 22.50 | 22.90 | 22.90 | 1.24% | 8,241 |
| Feb 16, 2026 | 26.37 | 26.37 | 22.58 | 22.62 | 22.62 | -8.72% | 9,360 |
| Feb 13, 2026 | 25.02 | 25.02 | 22.66 | 24.78 | 24.78 | -0.92% | 20,311 |
| Feb 12, 2026 | 27.44 | 27.44 | 24.01 | 25.01 | 25.01 | -0.36% | 12,366 |
| Feb 11, 2026 | 27.00 | 27.00 | 25.00 | 25.10 | 25.10 | -3.28% | 9,330 |
| Feb 10, 2026 | 25.10 | 26.69 | 25.10 | 25.95 | 25.95 | -0.23% | 2,682 |
| Feb 9, 2026 | 27.99 | 27.99 | 26.00 | 26.01 | 26.01 | -0.95% | 10,310 |
| Feb 6, 2026 | 28.00 | 28.00 | 26.00 | 26.26 | 26.26 | -4.30% | 21,100 |
| Feb 4, 2026 | 28.29 | 28.29 | 27.44 | 27.44 | 27.44 | 1.82% | 6,261 |
| Feb 3, 2026 | 27.70 | 27.70 | 26.51 | 26.95 | 26.95 | -0.19% | 9,923 |
| Feb 2, 2026 | 26.99 | 27.24 | 25.80 | 27.00 | 27.00 | 2.70% | 4,691 |
| Jan 30, 2026 | 28.28 | 28.28 | 26.00 | 26.29 | 26.29 | 1.35% | 9,593 |
| Jan 29, 2026 | 26.01 | 28.95 | 25.52 | 25.94 | 25.94 | -4.70% | 21,736 |
| Jan 28, 2026 | 28.50 | 28.50 | 26.02 | 27.22 | 27.22 | -2.86% | 7,246 |
| Jan 27, 2026 | 29.00 | 29.20 | 28.00 | 28.02 | 28.02 | 0.07% | 27,797 |
| Jan 26, 2026 | 29.45 | 29.45 | 27.95 | 28.00 | 28.00 | -1.34% | 27,251 |
| Jan 23, 2026 | 31.89 | 32.00 | 27.40 | 28.38 | 28.38 | -3.96% | 202,709 |
| Jan 22, 2026 | 27.95 | 29.55 | 27.95 | 29.55 | 29.55 | 10.01% | 114,401 |
| Jan 21, 2026 | 28.31 | 28.31 | 26.12 | 26.86 | 26.86 | -4.89% | 40,426 |
| Jan 20, 2026 | 30.05 | 30.95 | 28.22 | 28.24 | 28.24 | -9.92% | 266,472 |
| Jan 19, 2026 | 34.20 | 36.70 | 31.35 | 31.35 | 31.35 | -9.99% | 91,029 |
| Jan 16, 2026 | 35.50 | 35.95 | 34.00 | 34.83 | 34.83 | 1.49% | 29,828 |
| Jan 15, 2026 | 34.81 | 38.00 | 34.06 | 34.32 | 34.32 | -9.30% | 137,899 |
| Jan 14, 2026 | 42.07 | 42.10 | 37.84 | 37.84 | 37.84 | -9.99% | 248,301 |
| Jan 13, 2026 | 42.81 | 42.81 | 38.75 | 42.04 | 42.04 | 8.02% | 301,992 |
| Jan 12, 2026 | 38.92 | 38.92 | 38.50 | 38.92 | 38.92 | 10.01% | 70,171 |
| Jan 9, 2026 | 34.48 | 35.38 | 29.30 | 35.38 | 35.38 | 10.01% | 472,779 |
| Jan 8, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 9.99% | 50,030 |
| Jan 7, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 10.01% | 43,897 |
| Jan 6, 2026 | 26.57 | 26.58 | 26.57 | 26.58 | 26.58 | 10.02% | 54,135 |
| Jan 5, 2026 | 22.98 | 24.16 | 22.50 | 24.16 | 24.16 | 10.02% | 49,669 |
| Jan 2, 2026 | 21.60 | 23.29 | 21.16 | 21.96 | 21.96 | -1.21% | 1,467 |
| Jan 1, 2026 | 22.02 | 22.68 | 22.01 | 22.23 | 22.23 | -1.20% | 1,910 |
| Dec 31, 2025 | 21.32 | 22.79 | 21.27 | 22.50 | 22.50 | 0.04% | 12,818 |
| Dec 30, 2025 | 22.69 | 22.69 | 21.23 | 22.49 | 22.49 | -0.04% | 6,152 |
| Dec 29, 2025 | 22.97 | 22.97 | 21.40 | 22.50 | 22.50 | 2.18% | 4,651 |
| Dec 26, 2025 | 21.22 | 22.54 | 21.21 | 22.02 | 22.02 | 1.47% | 4,386 |
| Dec 24, 2025 | 21.99 | 21.99 | 21.70 | 21.70 | 21.70 | 0.14% | 2,063 |
| Dec 23, 2025 | 21.20 | 22.88 | 20.76 | 21.67 | 21.67 | 0.51% | 4,906 |
| Dec 22, 2025 | 21.50 | 21.89 | 21.32 | 21.56 | 21.56 | - | 421 |
| Dec 19, 2025 | 22.76 | 22.76 | 21.52 | 21.56 | 21.56 | -1.28% | 3,453 |
| Dec 18, 2025 | 22.98 | 22.98 | 21.52 | 21.84 | 21.84 | 1.11% | 1,912 |
| Dec 17, 2025 | 22.27 | 22.27 | 21.35 | 21.60 | 21.60 | 0.47% | 19,229 |
| Dec 16, 2025 | 23.29 | 23.29 | 21.00 | 21.50 | 21.50 | -4.32% | 28,419 |
| Dec 15, 2025 | 23.39 | 23.39 | 22.22 | 22.47 | 22.47 | -0.13% | 6,481 |
| Dec 12, 2025 | 22.71 | 23.00 | 21.73 | 22.50 | 22.50 | -0.88% | 7,310 |
| Dec 11, 2025 | 23.45 | 23.45 | 22.66 | 22.70 | 22.70 | -0.13% | 4,736 |
| Dec 10, 2025 | 22.66 | 23.50 | 22.65 | 22.73 | 22.73 | 0.62% | 7,806 |
| Dec 9, 2025 | 22.95 | 23.02 | 21.90 | 22.59 | 22.59 | 1.89% | 22,271 |
| Dec 8, 2025 | 22.72 | 22.72 | 21.65 | 22.17 | 22.17 | -0.36% | 7,590 |
| Dec 5, 2025 | 22.30 | 22.59 | 21.50 | 22.25 | 22.25 | -0.27% | 25,486 |
| Dec 4, 2025 | 22.99 | 22.99 | 22.00 | 22.31 | 22.31 | -0.84% | 19,202 |