Diamond Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | 49.000 | 53.280 | 49.000 | 53.280 | 52.566 | 68 |
| 2025-10-09 | 54.000 | 54.000 | 53.280 | 53.280 | 52.566 | 16 |
| 2025-10-08 | 53.990 | 53.990 | 49.000 | 53.280 | 52.566 | 204 |
| 2025-10-07 | 52.530 | 53.280 | 48.050 | 53.280 | 52.566 | 526 |
| 2025-10-06 | 49.000 | 53.280 | 48.720 | 53.280 | 52.566 | 46 |
| 2025-10-03 | 54.850 | 54.900 | 53.280 | 53.280 | 52.566 | 14 |
| 2025-10-02 | 53.000 | 53.850 | 46.880 | 53.280 | 52.566 | 523 |
| 2025-10-01 | 47.300 | 50.060 | 47.300 | 50.060 | 49.389 | 100 |
| 2025-09-30 | 47.000 | 54.000 | 47.000 | 50.060 | 49.389 | 74 |
| 2025-09-29 | 55.070 | 55.070 | 47.720 | 50.060 | 49.389 | 672 |
| 2025-09-26 | 46.510 | 55.070 | 46.510 | 50.060 | 49.389 | 412 |
| 2025-09-25 | 48.160 | 52.740 | 48.100 | 50.060 | 49.389 | 720 |
| 2025-09-24 | 56.000 | 56.000 | 52.130 | 52.130 | 51.431 | 352 |
| 2025-09-23 | 52.000 | 56.960 | 48.000 | 52.130 | 51.431 | 567 |
| 2025-09-22 | 57.000 | 57.000 | 51.250 | 52.130 | 51.431 | 1,918 |
| 2025-09-19 | 56.000 | 57.010 | 46.650 | 56.850 | 56.088 | 2,998 |
| 2025-09-18 | 48.000 | 51.830 | 48.000 | 51.830 | 51.135 | 4,186 |
| 2025-09-17 | 46.490 | 47.250 | 46.490 | 47.120 | 46.488 | 8,020 |
| 2025-09-16 | 50.990 | 50.990 | 42.600 | 42.950 | 42.374 | 2,405 |
| 2025-09-15 | 47.210 | 47.210 | 47.200 | 47.210 | 46.577 | 5,963 |
| 2025-09-12 | 39.020 | 42.920 | 36.300 | 42.920 | 42.345 | 1,897 |
| 2025-09-11 | 39.400 | 39.600 | 34.010 | 39.020 | 38.497 | 2,095 |
| 2025-09-10 | 36.000 | 36.000 | 36.000 | 36.000 | 35.518 | 675 |
| 2025-09-08 | 36.800 | 36.800 | 36.800 | 36.800 | 36.307 | 799 |
| 2025-09-05 | 34.620 | 36.800 | 32.300 | 36.800 | 36.307 | 719 |
| 2025-09-03 | 35.000 | 35.000 | 35.000 | 35.000 | 34.531 | 1,299 |
| 2025-09-02 | 35.000 | 35.000 | 31.300 | 34.140 | 33.682 | 236 |
| 2025-09-01 | 32.400 | 37.430 | 32.400 | 34.140 | 33.682 | 2,840 |
| 2025-08-29 | 33.310 | 37.430 | 33.310 | 36.000 | 35.518 | 303 |
| 2025-08-28 | 39.500 | 39.500 | 34.110 | 36.000 | 35.518 | 340 |
| 2025-08-27 | 32.400 | 37.000 | 32.400 | 36.000 | 35.518 | 346 |
| 2025-08-26 | 33.700 | 36.500 | 33.700 | 36.000 | 35.518 | 3,308 |
| 2025-08-25 | 33.320 | 38.000 | 33.320 | 37.440 | 36.938 | 974 |
| 2025-08-22 | 36.300 | 37.090 | 32.100 | 36.580 | 36.090 | 4,028 |
| 2025-08-21 | 35.000 | 35.900 | 31.000 | 33.720 | 33.268 | 127 |
| 2025-08-20 | 28.600 | 34.500 | 28.600 | 33.720 | 33.268 | 3,050 |
| 2025-08-19 | 30.510 | 35.400 | 30.510 | 31.440 | 31.019 | 505 |
| 2025-08-18 | 32.310 | 33.580 | 30.510 | 33.580 | 33.130 | 153 |
| 2025-08-15 | 31.500 | 36.480 | 31.500 | 33.580 | 33.130 | 878 |
| 2025-08-13 | 36.000 | 36.000 | 31.800 | 34.930 | 34.462 | 434 |
| 2025-08-12 | 35.350 | 35.500 | 32.010 | 34.930 | 34.462 | 3,354 |
| 2025-08-11 | 34.900 | 42.600 | 34.860 | 35.480 | 35.005 | 4,369 |
| 2025-08-08 | 32.760 | 39.990 | 32.760 | 38.730 | 38.211 | 3,439 |
| 2025-08-07 | 36.750 | 36.750 | 30.110 | 36.350 | 35.863 | 2,281 |
| 2025-08-06 | 35.000 | 35.000 | 28.910 | 33.420 | 32.972 | 2,333 |
| 2025-08-05 | 34.000 | 34.000 | 29.500 | 32.030 | 31.601 | 763 |
| 2025-08-04 | 37.700 | 37.700 | 31.230 | 31.490 | 31.068 | 2,085 |
| 2025-08-01 | 34.210 | 41.810 | 34.210 | 34.580 | 34.117 | 7,593 |
| 2025-07-31 | 40.750 | 40.750 | 38.010 | 38.010 | 37.501 | 3,516 |
| 2025-07-30 | 44.620 | 44.620 | 37.010 | 38.390 | 37.876 | 5,779 |
| 2025-07-29 | 40.510 | 40.560 | 36.900 | 40.560 | 40.016 | 2,954 |
| 2025-07-28 | 36.850 | 36.870 | 36.850 | 36.870 | 36.376 | 1,193 |
| 2025-07-25 | 33.000 | 33.540 | 27.450 | 33.520 | 33.071 | 2,271 |
| 2025-07-24 | 27.000 | 30.490 | 25.100 | 30.490 | 30.081 | 2,188 |
| 2025-07-23 | 25.760 | 27.950 | 24.520 | 27.720 | 27.349 | 568 |
| 2025-07-22 | 23.600 | 28.000 | 23.600 | 25.760 | 25.415 | 178 |
| 2025-07-21 | 23.300 | 25.760 | 23.300 | 25.760 | 25.415 | 111 |
| 2025-07-18 | 25.760 | 25.760 | 25.750 | 25.760 | 25.415 | 1,830 |
| 2025-07-15 | 23.030 | 25.740 | 23.030 | 23.420 | 23.106 | 4 |
| 2025-07-14 | 22.330 | 24.980 | 22.110 | 23.420 | 23.106 | 42 |
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.