Diamond Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 56.000 | 60.750 | 56.000 | 60.750 | 60.750 | 34,145 |
| 2026-07-22 | 66.150 | 66.150 | 54.140 | 55.230 | 55.230 | 14,949 |
| 2026-07-21 | 60.070 | 62.000 | 60.060 | 60.150 | 60.150 | 1,448 |
| 2026-07-20 | 61.000 | 61.000 | 60.200 | 60.510 | 60.510 | 39 |
| 2026-07-17 | 62.000 | 62.000 | 60.000 | 60.510 | 60.510 | 1,294 |
| 2026-07-16 | 61.100 | 61.510 | 60.000 | 60.020 | 60.020 | 4,853 |
| 2026-07-15 | 62.900 | 62.900 | 60.000 | 61.000 | 61.000 | 2,321 |
| 2026-07-14 | 60.510 | 61.000 | 60.000 | 60.100 | 60.100 | 17,055 |
| 2026-07-13 | 62.980 | 64.980 | 60.550 | 63.580 | 63.580 | 524 |
| 2026-07-10 | 60.000 | 62.980 | 60.000 | 60.050 | 60.050 | 309 |
| 2026-07-09 | 63.000 | 63.000 | 56.600 | 60.050 | 60.050 | 9,435 |
| 2026-07-08 | 65.000 | 65.000 | 62.000 | 62.300 | 62.300 | 53,169 |
| 2026-07-07 | 65.000 | 65.050 | 61.590 | 63.880 | 63.880 | 8,113 |
| 2026-07-06 | 61.000 | 65.490 | 60.500 | 63.500 | 63.500 | 57,246 |
| 2026-07-03 | 61.980 | 62.990 | 60.000 | 60.130 | 60.130 | 1,720 |
| 2026-07-02 | 62.000 | 62.000 | 61.000 | 61.980 | 61.980 | 758 |
| 2026-07-01 | 61.000 | 62.500 | 60.660 | 61.620 | 61.620 | 2,697 |
| 2026-06-30 | 60.810 | 62.500 | 60.000 | 60.670 | 60.670 | 4,085 |
| 2026-06-29 | 61.800 | 61.800 | 60.800 | 61.000 | 61.000 | 3,551 |
| 2026-06-24 | 61.730 | 62.500 | 60.520 | 60.800 | 60.800 | 5,098 |
| 2026-06-23 | 64.440 | 64.440 | 61.000 | 61.730 | 61.730 | 3,626 |
| 2026-06-22 | 64.750 | 64.890 | 62.530 | 62.600 | 62.600 | 2,322 |
| 2026-06-19 | 61.360 | 64.000 | 61.360 | 62.060 | 62.060 | 12,736 |
| 2026-06-18 | 63.010 | 66.970 | 61.020 | 63.020 | 63.020 | 7,557 |
| 2026-06-17 | 64.940 | 68.490 | 60.600 | 63.010 | 63.010 | 19,440 |
| 2026-06-16 | 61.000 | 65.200 | 61.000 | 64.940 | 64.940 | 42,405 |
| 2026-06-15 | 65.400 | 65.400 | 56.500 | 59.310 | 59.310 | 32,308 |
| 2026-06-12 | 66.230 | 66.990 | 60.000 | 62.620 | 62.620 | 34,565 |
| 2026-06-11 | 67.000 | 67.000 | 64.020 | 66.220 | 66.220 | 3,032 |
| 2026-06-10 | 66.600 | 66.600 | 65.000 | 66.150 | 66.150 | 4,539 |
| 2026-06-09 | 65.900 | 67.900 | 64.200 | 65.800 | 65.800 | 4,182 |
| 2026-06-08 | 67.650 | 72.000 | 63.150 | 64.070 | 64.070 | 89,524 |
| 2026-06-05 | 70.980 | 72.500 | 67.000 | 67.650 | 67.650 | 51,436 |
| 2026-06-04 | 71.480 | 73.000 | 67.500 | 70.010 | 70.010 | 26,716 |
| 2026-06-03 | 76.260 | 80.000 | 71.440 | 71.480 | 71.480 | 216,947 |
| 2026-06-02 | 83.490 | 83.490 | 76.000 | 79.380 | 79.380 | 9,574 |
| 2026-06-01 | 82.010 | 87.020 | 82.000 | 82.820 | 82.820 | 115,600 |
| 2026-05-29 | 74.000 | 79.110 | 64.730 | 79.110 | 79.110 | 103,720 |
| 2026-05-25 | 70.800 | 74.810 | 64.000 | 71.920 | 71.920 | 97,581 |
| 2026-05-22 | 70.500 | 70.500 | 65.000 | 68.010 | 68.010 | 53,021 |
| 2026-05-21 | 69.740 | 71.520 | 66.000 | 67.000 | 67.000 | 7,964 |
| 2026-05-20 | 65.000 | 73.750 | 64.450 | 65.020 | 65.020 | 960,179 |
| 2026-05-19 | 70.000 | 75.490 | 65.000 | 71.590 | 71.590 | 291,445 |
| 2026-05-18 | 73.000 | 73.000 | 71.990 | 71.990 | 71.990 | 101,270 |
| 2026-05-15 | 68.250 | 78.000 | 65.800 | 67.260 | 67.260 | 3,696 |
| 2026-05-14 | 78.000 | 78.390 | 73.000 | 73.000 | 73.000 | 88 |
| 2026-05-13 | 70.000 | 77.490 | 70.000 | 73.000 | 73.000 | 1,280 |
| 2026-05-12 | 78.970 | 78.970 | 73.910 | 73.910 | 73.910 | 323 |
| 2026-05-11 | 79.890 | 79.890 | 73.400 | 73.910 | 73.910 | 294 |
| 2026-05-08 | 78.000 | 80.000 | 73.400 | 73.910 | 73.910 | 1,097 |
| 2026-05-07 | 72.740 | 77.000 | 71.500 | 73.500 | 73.500 | 802 |
| 2026-05-06 | 76.940 | 76.940 | 70.260 | 70.260 | 70.260 | 424 |
| 2026-05-05 | 78.370 | 78.370 | 69.500 | 70.260 | 70.260 | 1,166 |
| 2026-05-04 | 78.550 | 85.000 | 72.000 | 74.610 | 74.610 | 635 |
| 2026-04-30 | 76.130 | 78.550 | 73.000 | 78.550 | 77.497 | 270 |
| 2026-04-29 | 86.000 | 86.000 | 76.130 | 78.550 | 77.497 | 497 |
| 2026-04-28 | 83.000 | 83.960 | 75.250 | 79.760 | 78.691 | 10,766 |
| 2026-04-27 | 66.120 | 78.180 | 66.120 | 76.330 | 75.307 | 13,008 |
| 2026-04-24 | 64.750 | 72.000 | 64.750 | 71.070 | 70.117 | 7 |
| 2026-04-23 | 64.150 | 74.500 | 64.150 | 71.070 | 70.117 | 15 |
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.