Diamond Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 76.980 | 79.960 | 72.000 | 72.530 | 72.530 | 67,875 |
| 2026-10-19 | 71.000 | 76.040 | 71.000 | 76.040 | 76.040 | 183,040 |
| 2026-10-16 | 70.350 | 74.980 | 68.030 | 70.130 | 70.130 | 31,615 |
| 2026-10-15 | 63.590 | 71.000 | 61.500 | 69.800 | 69.800 | 48,069 |
| 2026-10-14 | 63.000 | 64.900 | 62.050 | 64.890 | 64.890 | 2,527 |
| 2026-10-13 | 66.960 | 66.960 | 61.010 | 61.800 | 61.800 | 7,336 |
| 2026-10-12 | 62.320 | 64.990 | 62.320 | 64.430 | 64.430 | 4,397 |
| 2026-10-09 | 61.250 | 65.000 | 60.000 | 62.320 | 62.320 | 1,559 |
| 2026-10-08 | 69.000 | 69.000 | 62.000 | 62.310 | 62.310 | 13,471 |
| 2026-10-07 | 61.220 | 66.000 | 61.220 | 65.230 | 65.230 | 7,271 |
| 2026-10-06 | 65.490 | 65.490 | 61.000 | 61.190 | 61.190 | 6,750 |
| 2026-10-05 | 63.510 | 72.000 | 61.230 | 61.730 | 61.730 | 45,345 |
| 2026-10-02 | 70.000 | 72.000 | 66.110 | 68.030 | 68.030 | 5,786 |
| 2026-10-01 | 71.000 | 71.850 | 67.000 | 70.000 | 70.000 | 22,438 |
| 2026-09-30 | 71.000 | 72.970 | 66.800 | 68.200 | 68.200 | 6,427 |
| 2026-09-29 | 72.900 | 72.900 | 65.040 | 71.050 | 71.050 | 1,277 |
| 2026-09-28 | 73.000 | 73.000 | 68.110 | 70.190 | 70.190 | 16,004 |
| 2026-09-25 | 72.980 | 72.990 | 70.000 | 72.420 | 72.420 | 4,269 |
| 2026-09-24 | 72.800 | 75.770 | 72.010 | 72.420 | 72.420 | 8,285 |
| 2026-09-23 | 74.500 | 76.000 | 72.300 | 72.800 | 72.800 | 79,225 |
| 2026-09-22 | 74.550 | 77.000 | 71.050 | 74.000 | 74.000 | 15,611 |
| 2026-09-21 | 74.000 | 76.000 | 70.300 | 74.650 | 74.650 | 25,252 |
| 2026-09-18 | 78.000 | 78.000 | 74.000 | 76.220 | 76.220 | 34,305 |
| 2026-09-17 | 75.940 | 83.500 | 74.000 | 76.370 | 76.370 | 78,244 |
| 2026-09-16 | 76.000 | 78.490 | 71.000 | 75.940 | 75.940 | 49,857 |
| 2026-09-15 | 83.770 | 85.000 | 72.000 | 74.330 | 74.330 | 163,441 |
| 2026-09-14 | 70.500 | 78.880 | 69.000 | 77.750 | 77.750 | 90,330 |
| 2026-09-11 | 75.000 | 75.000 | 68.400 | 71.710 | 71.710 | 62,006 |
| 2026-09-10 | 77.970 | 80.250 | 74.100 | 75.850 | 75.850 | 121,493 |
| 2026-09-09 | 76.350 | 81.000 | 74.500 | 75.620 | 75.620 | 152,970 |
| 2026-09-08 | 89.980 | 93.250 | 76.290 | 76.290 | 76.290 | 813,065 |
| 2026-09-07 | 82.900 | 84.780 | 77.500 | 84.770 | 84.770 | 288,940 |
| 2026-09-04 | 68.500 | 77.130 | 64.280 | 77.070 | 77.070 | 297,573 |
| 2026-09-03 | 71.000 | 77.650 | 68.500 | 70.120 | 70.120 | 33,144 |
| 2026-09-02 | 77.000 | 79.870 | 71.000 | 73.420 | 73.420 | 320,539 |
| 2026-09-01 | 72.490 | 72.610 | 69.000 | 72.610 | 72.610 | 59,826 |
| 2026-08-31 | 60.020 | 66.020 | 59.010 | 66.010 | 66.010 | 123,188 |
| 2026-08-28 | 62.880 | 64.000 | 59.200 | 60.020 | 60.020 | 8,121 |
| 2026-08-27 | 62.790 | 67.100 | 59.360 | 62.870 | 62.870 | 72,103 |
| 2026-08-25 | 59.010 | 61.000 | 59.010 | 61.000 | 61.000 | 1,001 |
| 2026-08-24 | 62.260 | 62.260 | 59.140 | 60.260 | 60.260 | 84 |
| 2026-08-21 | 58.010 | 61.970 | 58.010 | 60.260 | 60.260 | 163 |
| 2026-08-20 | 59.170 | 62.990 | 59.170 | 60.260 | 60.260 | 5,312 |
| 2026-08-19 | 58.010 | 63.000 | 58.010 | 62.930 | 62.930 | 10,551 |
| 2026-08-18 | 59.000 | 61.500 | 59.000 | 59.830 | 59.830 | 2,528 |
| 2026-08-17 | 62.000 | 62.370 | 60.000 | 61.800 | 61.800 | 729 |
| 2026-08-13 | 58.600 | 62.400 | 58.600 | 62.000 | 62.000 | 15,895 |
| 2026-08-12 | 58.560 | 62.000 | 58.560 | 61.500 | 61.500 | 28,641 |
| 2026-08-11 | 59.010 | 62.510 | 59.000 | 59.940 | 59.940 | 9,283 |
| 2026-08-10 | 58.560 | 61.840 | 58.560 | 59.660 | 59.660 | 3,351 |
| 2026-08-07 | 61.900 | 61.900 | 58.000 | 60.160 | 60.160 | 25,184 |
| 2026-08-06 | 64.000 | 64.000 | 59.000 | 59.760 | 59.760 | 26,755 |
| 2026-08-05 | 60.990 | 66.020 | 59.000 | 64.500 | 64.500 | 75,152 |
| 2026-08-04 | 62.000 | 62.000 | 60.020 | 60.020 | 60.020 | 31 |
| 2026-08-03 | 60.150 | 61.000 | 59.260 | 60.020 | 60.020 | 3,839 |
| 2026-07-31 | 60.000 | 61.970 | 60.000 | 60.020 | 60.020 | 1,472 |
| 2026-07-30 | 61.000 | 61.210 | 59.030 | 60.270 | 60.270 | 8,864 |
| 2026-07-29 | 60.000 | 62.490 | 60.000 | 60.510 | 60.510 | 815 |
| 2026-07-28 | 62.700 | 62.700 | 60.030 | 61.100 | 61.100 | 9,186 |
| 2026-07-27 | 64.890 | 65.010 | 61.000 | 61.960 | 61.960 | 65,482 |
Page 1 of 8 · 461 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 1.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.