Diamond Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 72.000 | 72.000 | 71.070 | 71.070 | 70.117 | 389 |
| 2026-04-21 | 70.500 | 74.750 | 70.500 | 71.070 | 70.117 | 66 |
| 2026-04-20 | 72.000 | 72.000 | 69.000 | 71.070 | 70.117 | 1,608 |
| 2026-04-17 | 69.320 | 72.000 | 69.320 | 71.030 | 70.078 | 868 |
| 2026-04-16 | 68.000 | 73.400 | 68.000 | 69.320 | 68.391 | 1,067 |
| 2026-04-15 | 74.000 | 74.000 | 70.000 | 72.040 | 71.074 | 1,072 |
| 2026-04-14 | 72.510 | 74.510 | 70.000 | 72.580 | 71.607 | 634 |
| 2026-04-13 | 74.770 | 75.300 | 68.010 | 72.510 | 71.538 | 2,993 |
| 2026-04-10 | 78.000 | 78.000 | 68.000 | 73.960 | 72.969 | 2,102 |
| 2026-04-09 | 88.000 | 90.120 | 73.740 | 74.770 | 73.768 | 65,073 |
| 2026-04-08 | 81.950 | 81.950 | 68.000 | 81.930 | 80.832 | 6,452 |
| 2026-04-07 | 74.500 | 74.500 | 66.000 | 74.500 | 73.502 | 25,367 |
| 2026-04-06 | 67.000 | 70.140 | 60.250 | 67.730 | 66.822 | 4,174 |
| 2026-04-03 | 67.000 | 70.860 | 59.000 | 63.760 | 62.905 | 14,697 |
| 2026-04-02 | 54.000 | 65.700 | 54.000 | 64.420 | 63.557 | 4,729 |
| 2026-04-01 | 53.610 | 59.740 | 50.000 | 59.730 | 58.929 | 4,071 |
| 2026-03-31 | 55.000 | 55.000 | 50.000 | 54.310 | 53.582 | 109 |
| 2026-03-30 | 60.160 | 60.990 | 54.140 | 54.310 | 53.582 | 1,393 |
| 2026-03-27 | 60.160 | 60.160 | 56.000 | 60.160 | 59.354 | 19 |
| 2026-03-26 | 60.160 | 60.160 | 56.000 | 60.160 | 59.354 | 17 |
| 2026-03-25 | 56.000 | 63.200 | 56.000 | 60.160 | 59.354 | 17 |
| 2026-03-24 | 62.820 | 62.820 | 54.140 | 60.160 | 59.354 | 245 |
| 2026-03-18 | 54.180 | 60.160 | 54.180 | 60.160 | 59.354 | 356 |
| 2026-03-17 | 62.000 | 62.750 | 54.140 | 60.160 | 59.354 | 71 |
| 2026-03-16 | 60.100 | 60.160 | 54.140 | 60.160 | 59.354 | 19 |
| 2026-03-13 | 64.650 | 64.650 | 60.160 | 60.160 | 59.354 | 36 |
| 2026-03-12 | 58.000 | 67.000 | 58.000 | 60.160 | 59.354 | 600 |
| 2026-03-11 | 58.250 | 64.340 | 58.250 | 64.340 | 63.478 | 1,015 |
| 2026-03-10 | 56.660 | 58.490 | 52.750 | 58.490 | 57.706 | 63 |
| 2026-03-09 | 53.000 | 58.490 | 53.000 | 58.490 | 57.706 | 137 |
| 2026-03-06 | 58.490 | 58.490 | 52.640 | 58.490 | 57.706 | 257 |
| 2026-03-05 | 58.490 | 67.000 | 58.490 | 58.490 | 57.706 | 1,057 |
| 2026-03-03 | 63.000 | 64.990 | 63.000 | 64.990 | 64.119 | 57 |
| 2026-03-02 | 58.490 | 64.990 | 58.490 | 64.990 | 64.119 | 8 |
| 2026-02-27 | 64.350 | 64.990 | 64.350 | 64.990 | 64.119 | 3 |
| 2026-02-26 | 64.390 | 64.990 | 64.390 | 64.990 | 64.119 | 19 |
| 2026-02-25 | 64.000 | 64.990 | 64.000 | 64.990 | 64.119 | 18 |
| 2026-02-24 | 58.000 | 68.000 | 58.000 | 64.990 | 64.119 | 451 |
| 2026-02-23 | 67.890 | 67.890 | 63.830 | 63.830 | 62.975 | 11 |
| 2026-02-18 | 58.080 | 67.990 | 58.080 | 63.830 | 62.975 | 328 |
| 2026-02-17 | 68.260 | 68.260 | 63.830 | 63.830 | 62.975 | 61 |
| 2026-02-16 | 66.980 | 66.980 | 63.830 | 63.830 | 62.975 | 101 |
| 2026-02-13 | 62.110 | 63.830 | 62.110 | 63.830 | 62.975 | 19 |
| 2026-02-12 | 64.000 | 69.490 | 62.510 | 63.830 | 62.975 | 662 |
| 2026-02-11 | 60.120 | 69.000 | 60.120 | 68.320 | 67.404 | 579 |
| 2026-02-10 | 73.650 | 73.650 | 62.800 | 63.480 | 62.629 | 2,123 |
| 2026-02-09 | 64.910 | 70.000 | 64.100 | 69.620 | 68.687 | 631 |
| 2026-02-06 | 70.000 | 71.390 | 60.020 | 64.900 | 64.030 | 189 |
| 2026-02-04 | 74.460 | 74.460 | 63.250 | 64.900 | 64.030 | 840 |
| 2026-02-03 | 72.530 | 72.530 | 67.110 | 69.970 | 69.032 | 961 |
| 2026-02-02 | 70.060 | 73.900 | 63.500 | 65.940 | 65.056 | 1,205 |
| 2026-01-30 | 75.150 | 75.150 | 70.060 | 70.060 | 69.121 | 138 |
| 2026-01-29 | 70.000 | 75.140 | 65.820 | 70.060 | 69.121 | 366 |
| 2026-01-28 | 75.500 | 75.500 | 66.000 | 72.770 | 71.795 | 970 |
| 2026-01-27 | 71.900 | 76.490 | 70.280 | 71.900 | 70.936 | 116 |
| 2026-01-26 | 76.060 | 77.080 | 69.260 | 71.900 | 70.936 | 1,806 |
| 2026-01-23 | 77.300 | 77.300 | 76.000 | 76.740 | 75.712 | 1,581 |
| 2026-01-22 | 72.010 | 77.000 | 72.010 | 73.190 | 72.209 | 2,499 |
| 2026-01-21 | 75.000 | 77.500 | 70.600 | 75.990 | 74.972 | 2,762 |
| 2026-01-20 | 78.300 | 78.340 | 77.000 | 78.340 | 77.290 | 19 |
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.