Diamond Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 71.400 | 78.990 | 71.400 | 78.340 | 77.290 | 989 |
| 2026-01-16 | 77.000 | 77.000 | 71.510 | 74.090 | 73.097 | 2,006 |
| 2026-01-15 | 72.580 | 85.000 | 72.580 | 76.720 | 75.692 | 5,329 |
| 2026-01-14 | 90.000 | 90.000 | 80.630 | 80.640 | 79.559 | 4,263 |
| 2026-01-13 | 83.490 | 91.870 | 75.170 | 89.590 | 88.389 | 9,420 |
| 2026-01-12 | 83.790 | 83.790 | 74.000 | 83.520 | 82.401 | 4,028 |
| 2026-01-09 | 85.000 | 85.530 | 69.980 | 76.170 | 75.149 | 15,133 |
| 2026-01-08 | 77.750 | 77.750 | 77.750 | 77.750 | 76.708 | 5,502 |
| 2026-01-07 | 65.200 | 70.690 | 65.200 | 70.680 | 69.733 | 4,098 |
| 2026-01-06 | 66.390 | 66.390 | 55.000 | 64.260 | 63.399 | 4,468 |
| 2026-01-05 | 60.350 | 60.350 | 60.350 | 60.350 | 59.541 | 2,981 |
| 2026-01-02 | 55.000 | 55.000 | 54.860 | 54.860 | 54.125 | 115 |
| 2026-01-01 | 47.000 | 54.000 | 47.000 | 50.000 | 49.330 | 128 |
| 2025-12-29 | 51.000 | 51.000 | 50.000 | 50.000 | 49.330 | 10 |
| 2025-12-26 | 53.530 | 58.760 | 48.300 | 50.000 | 49.330 | 2,320 |
| 2025-12-24 | 50.000 | 58.790 | 50.000 | 53.530 | 52.813 | 278 |
| 2025-12-23 | 57.580 | 57.580 | 53.530 | 53.530 | 52.813 | 2 |
| 2025-12-22 | 52.650 | 53.530 | 52.650 | 53.530 | 52.813 | 25 |
| 2025-12-19 | 58.790 | 58.790 | 53.530 | 53.530 | 52.813 | 1 |
| 2025-12-18 | 55.800 | 57.000 | 53.530 | 53.530 | 52.813 | 458 |
| 2025-12-17 | 53.530 | 53.550 | 53.530 | 53.530 | 52.813 | 208 |
| 2025-12-12 | 50.000 | 53.530 | 50.000 | 53.530 | 52.813 | 23 |
| 2025-12-11 | 52.620 | 53.530 | 52.620 | 53.530 | 52.813 | 45 |
| 2025-12-10 | 53.530 | 53.530 | 53.530 | 53.530 | 52.813 | 9 |
| 2025-12-09 | 58.880 | 58.880 | 53.530 | 53.530 | 52.813 | 20 |
| 2025-12-08 | 54.000 | 58.800 | 53.530 | 53.530 | 52.813 | 223 |
| 2025-12-05 | 50.500 | 54.990 | 50.500 | 53.530 | 52.813 | 406 |
| 2025-12-04 | 51.010 | 59.800 | 49.000 | 53.530 | 52.813 | 1,152 |
| 2025-12-03 | 59.000 | 59.000 | 52.020 | 54.410 | 53.681 | 56 |
| 2025-12-02 | 59.000 | 59.000 | 54.410 | 54.410 | 53.681 | 1 |
| 2025-12-01 | 49.510 | 59.850 | 49.510 | 54.410 | 53.681 | 324 |
| 2025-11-28 | 58.420 | 58.420 | 54.410 | 54.410 | 53.681 | 17 |
| 2025-11-27 | 49.210 | 59.000 | 49.210 | 54.410 | 53.681 | 32 |
| 2025-11-26 | 50.010 | 59.000 | 50.010 | 54.410 | 53.681 | 29 |
| 2025-11-25 | 59.850 | 59.850 | 49.250 | 54.410 | 53.681 | 200 |
| 2025-11-21 | 56.900 | 56.900 | 54.410 | 54.410 | 53.681 | 100 |
| 2025-11-20 | 49.050 | 58.500 | 49.050 | 54.410 | 53.681 | 1,075 |
| 2025-11-17 | 55.000 | 55.000 | 54.410 | 54.410 | 53.681 | 1 |
| 2025-11-13 | 55.000 | 59.850 | 54.410 | 54.410 | 53.681 | 262 |
| 2025-11-12 | 57.780 | 57.780 | 54.410 | 54.410 | 53.681 | 13 |
| 2025-11-11 | 57.860 | 57.860 | 50.100 | 54.410 | 53.681 | 51 |
| 2025-11-07 | 59.850 | 59.850 | 54.410 | 54.410 | 53.681 | 250 |
| 2025-11-06 | 54.410 | 54.410 | 54.000 | 54.410 | 53.681 | 53 |
| 2025-11-05 | 52.050 | 54.410 | 52.010 | 54.410 | 53.681 | 350 |
| 2025-11-04 | 57.000 | 57.000 | 56.410 | 56.530 | 55.772 | 686 |
| 2025-11-03 | 57.000 | 62.610 | 57.000 | 62.610 | 61.771 | 21 |
| 2025-10-31 | 52.250 | 62.990 | 52.250 | 62.610 | 61.771 | 977 |
| 2025-10-28 | 55.010 | 58.000 | 55.010 | 58.000 | 57.223 | 1 |
| 2025-10-27 | 55.010 | 58.000 | 55.010 | 58.000 | 57.223 | 104 |
| 2025-10-24 | 56.010 | 58.000 | 56.010 | 58.000 | 57.223 | 1 |
| 2025-10-23 | 58.000 | 58.000 | 58.000 | 58.000 | 57.223 | 1 |
| 2025-10-22 | 63.400 | 63.400 | 58.000 | 58.000 | 57.223 | 1 |
| 2025-10-21 | 63.500 | 63.500 | 55.000 | 58.000 | 57.223 | 590 |
| 2025-10-20 | 58.000 | 63.650 | 57.250 | 58.000 | 57.223 | 5,052 |
| 2025-10-17 | 63.000 | 70.110 | 60.000 | 63.610 | 62.757 | 4,526 |
| 2025-10-16 | 52.400 | 63.990 | 52.400 | 63.740 | 62.886 | 695 |
| 2025-10-15 | 63.990 | 63.990 | 53.500 | 58.170 | 57.390 | 328 |
| 2025-10-14 | 53.280 | 58.610 | 53.000 | 58.170 | 57.390 | 3,353 |
| 2025-10-13 | 49.000 | 53.280 | 47.960 | 53.280 | 52.566 | 109 |
| 2025-10-10 | 49.000 | 53.280 | 49.000 | 53.280 | 52.566 | 68 |
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.