Dewan Automotive Engineering Limited (PSX:DWAE)
Pakistan
· Delayed Price · Currency is PKR 28.85
+0.35 (1.23%)
At close: Aug 28, 2025
PSX:DWAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 28.70 | 28.93 | 28.50 | 28.85 | 28.85 | 1.23% | 13,822 |
| Aug 27, 2025 | 28.40 | 28.80 | 28.23 | 28.50 | 28.50 | 0.39% | 20,044 |
| Aug 26, 2025 | 28.80 | 28.90 | 28.20 | 28.39 | 28.39 | -0.60% | 16,426 |
| Aug 25, 2025 | 28.64 | 29.80 | 28.15 | 28.56 | 28.56 | 1.89% | 42,568 |
| Aug 22, 2025 | 28.62 | 28.97 | 28.00 | 28.03 | 28.03 | -0.74% | 10,927 |
| Aug 21, 2025 | 28.51 | 29.79 | 27.90 | 28.24 | 28.24 | -2.49% | 45,246 |
| Aug 20, 2025 | 29.57 | 29.57 | 28.43 | 28.96 | 28.96 | 2.01% | 34,760 |
| Aug 19, 2025 | 30.90 | 31.12 | 27.91 | 28.39 | 28.39 | -5.90% | 68,188 |
| Aug 18, 2025 | 30.51 | 32.90 | 29.50 | 30.17 | 30.17 | -1.11% | 52,576 |
| Aug 15, 2025 | 32.99 | 33.97 | 30.01 | 30.51 | 30.51 | -1.64% | 155,322 |
| Aug 13, 2025 | 28.63 | 31.02 | 28.01 | 31.02 | 31.02 | 10.00% | 236,935 |
| Aug 12, 2025 | 29.55 | 29.55 | 28.01 | 28.20 | 28.20 | 0.64% | 15,273 |
| Aug 11, 2025 | 28.67 | 29.24 | 27.70 | 28.02 | 28.02 | -1.06% | 15,302 |
| Aug 8, 2025 | 30.64 | 30.64 | 28.29 | 28.32 | 28.32 | -0.77% | 6,880 |
| Aug 7, 2025 | 30.76 | 30.76 | 28.25 | 28.54 | 28.54 | -1.38% | 9,933 |
| Aug 6, 2025 | 30.47 | 30.47 | 28.57 | 28.94 | 28.94 | 1.44% | 9,167 |
| Aug 5, 2025 | 30.95 | 30.95 | 28.50 | 28.53 | 28.53 | -2.63% | 38,415 |
| Aug 4, 2025 | 31.24 | 31.24 | 29.11 | 29.30 | 29.30 | -2.43% | 13,968 |
| Aug 1, 2025 | 30.12 | 30.49 | 29.89 | 30.03 | 30.03 | -2.12% | 7,274 |
| Jul 31, 2025 | 31.47 | 31.47 | 30.15 | 30.68 | 30.68 | 0.10% | 4,796 |
| Jul 30, 2025 | 30.99 | 30.99 | 30.28 | 30.65 | 30.65 | 1.22% | 2,566 |
| Jul 29, 2025 | 31.99 | 31.99 | 30.00 | 30.28 | 30.28 | -2.82% | 7,963 |
| Jul 28, 2025 | 31.99 | 31.99 | 31.01 | 31.16 | 31.16 | 0.48% | 2,666 |
| Jul 25, 2025 | 31.00 | 32.25 | 30.02 | 31.01 | 31.01 | -1.52% | 18,032 |
| Jul 24, 2025 | 31.99 | 32.00 | 31.00 | 31.49 | 31.49 | 0.77% | 9,929 |
| Jul 23, 2025 | 32.89 | 32.89 | 30.73 | 31.25 | 31.25 | -1.88% | 18,667 |
| Jul 22, 2025 | 32.00 | 35.21 | 29.13 | 31.85 | 31.85 | -0.50% | 112,538 |
| Jul 21, 2025 | 32.29 | 32.70 | 31.63 | 32.01 | 32.01 | 1.27% | 3,028 |
| Jul 18, 2025 | 33.88 | 33.88 | 31.00 | 31.61 | 31.61 | -3.01% | 6,561 |
| Jul 17, 2025 | 33.73 | 33.73 | 32.00 | 32.59 | 32.59 | -2.28% | 15,515 |
| Jul 16, 2025 | 33.99 | 33.99 | 31.56 | 33.35 | 33.35 | 1.03% | 8,724 |
| Jul 15, 2025 | 36.50 | 36.50 | 32.75 | 33.01 | 33.01 | -3.08% | 11,158 |
| Jul 14, 2025 | 34.01 | 35.48 | 34.01 | 34.06 | 34.06 | -0.50% | 6,741 |
| Jul 11, 2025 | 37.44 | 37.44 | 34.00 | 34.23 | 34.23 | -4.36% | 14,317 |
| Jul 10, 2025 | 33.50 | 36.27 | 32.02 | 35.79 | 35.79 | 8.55% | 105,896 |
| Jul 9, 2025 | 33.00 | 33.00 | 32.35 | 32.97 | 32.97 | 0.92% | 2,851 |
| Jul 8, 2025 | 33.24 | 34.49 | 32.27 | 32.67 | 32.67 | -0.55% | 13,004 |
| Jul 7, 2025 | 32.50 | 35.49 | 32.20 | 32.85 | 32.85 | 0.37% | 18,888 |
| Jul 4, 2025 | 34.99 | 34.99 | 32.50 | 32.73 | 32.73 | -4.10% | 6,777 |
| Jul 3, 2025 | 33.49 | 36.49 | 32.27 | 34.13 | 34.13 | 2.89% | 112,322 |
| Jul 2, 2025 | 33.71 | 33.71 | 32.13 | 33.17 | 33.17 | 0.36% | 3,676 |
| Jul 1, 2025 | 31.52 | 34.49 | 31.52 | 33.05 | 33.05 | -0.39% | 6,846 |
| Jun 30, 2025 | 33.98 | 34.49 | 32.05 | 33.18 | 33.18 | 1.19% | 5,224 |
| Jun 27, 2025 | 34.88 | 34.88 | 31.00 | 32.79 | 32.79 | 2.40% | 2,393 |
| Jun 26, 2025 | 33.19 | 33.19 | 32.00 | 32.02 | 32.02 | -5.80% | 6,492 |
| Jun 25, 2025 | 33.98 | 34.10 | 30.52 | 33.99 | 33.99 | 2.66% | 27,731 |
| Jun 24, 2025 | 32.49 | 33.28 | 31.99 | 33.11 | 33.11 | 9.45% | 17,108 |
| Jun 23, 2025 | 34.00 | 34.00 | 29.54 | 30.25 | 30.25 | -7.83% | 19,604 |
| Jun 20, 2025 | 34.50 | 34.50 | 31.75 | 32.82 | 32.82 | -2.47% | 2,517 |
| Jun 19, 2025 | 34.90 | 34.90 | 32.99 | 33.65 | 33.65 | -0.97% | 4,968 |