Diamond Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 24.490 | 25.400 | 22.210 | 23.420 | 23.106 | 1,164 |
| 2025-07-10 | 21.940 | 23.600 | 21.920 | 23.600 | 23.284 | 202 |
| 2025-07-09 | 25.390 | 25.390 | 23.600 | 23.600 | 23.284 | 212 |
| 2025-07-08 | 25.340 | 25.340 | 23.600 | 23.600 | 23.284 | 535 |
| 2025-07-07 | 24.490 | 25.300 | 22.120 | 23.600 | 23.284 | 416 |
| 2025-07-04 | 23.600 | 23.600 | 23.600 | 23.600 | 23.284 | 1,100 |
| 2025-07-03 | 23.600 | 23.600 | 23.600 | 23.600 | 23.284 | 500 |
| 2025-07-02 | 23.600 | 23.600 | 21.830 | 23.600 | 23.284 | 510 |
| 2025-06-30 | 22.220 | 23.600 | 22.220 | 23.600 | 23.284 | 500 |
| 2025-06-27 | 25.400 | 25.400 | 23.600 | 23.600 | 23.284 | 51 |
| 2025-06-26 | 24.500 | 25.300 | 22.800 | 23.600 | 23.284 | 228 |
| 2025-06-25 | 25.300 | 25.300 | 23.600 | 23.600 | 23.284 | 1 |
| 2025-06-19 | 23.600 | 23.610 | 23.600 | 23.600 | 23.284 | 1,131 |
| 2025-06-18 | 23.000 | 23.490 | 23.000 | 23.000 | 22.692 | 842 |
| 2025-06-17 | 25.000 | 25.000 | 23.510 | 23.510 | 23.195 | 1,102 |
| 2025-06-16 | 23.500 | 23.600 | 23.500 | 23.510 | 23.195 | 911 |
| 2025-06-12 | 23.800 | 23.800 | 21.120 | 23.360 | 23.047 | 1,613 |
| 2025-06-11 | 23.590 | 23.590 | 21.890 | 21.890 | 21.597 | 135 |
| 2025-06-05 | 23.490 | 24.990 | 21.600 | 21.890 | 21.597 | 3,152 |
| 2025-06-04 | 23.500 | 23.800 | 22.110 | 23.800 | 23.481 | 149 |
| 2025-06-03 | 22.000 | 23.990 | 20.410 | 23.800 | 23.481 | 1,703 |
| 2025-06-02 | 23.890 | 23.890 | 22.230 | 22.650 | 22.346 | 39 |
| 2025-05-30 | 23.860 | 23.860 | 22.650 | 22.650 | 22.346 | 1 |
| 2025-05-29 | 24.190 | 24.190 | 22.100 | 22.650 | 22.346 | 212 |
| 2025-05-27 | 23.000 | 23.980 | 22.650 | 22.650 | 22.346 | 22 |
| 2025-05-26 | 25.000 | 25.000 | 20.840 | 22.650 | 22.346 | 718 |
| 2025-05-23 | 24.010 | 24.010 | 23.150 | 23.150 | 22.840 | 306 |
| 2025-05-22 | 24.000 | 24.980 | 23.150 | 23.150 | 22.840 | 58 |
| 2025-05-21 | 23.200 | 25.250 | 22.900 | 23.150 | 22.840 | 1,605 |
| 2025-05-20 | 23.200 | 23.300 | 23.160 | 23.160 | 22.850 | 85 |
| 2025-05-19 | 22.660 | 26.960 | 22.500 | 23.160 | 22.850 | 6,762 |
| 2025-05-16 | 23.000 | 24.950 | 23.000 | 24.950 | 24.616 | 1 |
| 2025-05-15 | 26.070 | 26.070 | 24.000 | 24.950 | 24.616 | 701 |
| 2025-05-14 | 22.620 | 27.400 | 22.620 | 26.200 | 25.849 | 2,545 |
| 2025-05-13 | 24.000 | 26.400 | 24.000 | 25.130 | 24.793 | 710 |
| 2025-05-12 | 24.000 | 24.000 | 24.000 | 24.000 | 23.678 | 1,006 |
| 2025-05-09 | 23.800 | 23.800 | 21.690 | 21.990 | 21.695 | 542 |
| 2025-05-08 | 19.250 | 21.700 | 18.000 | 21.690 | 21.399 | 2,049 |
| 2025-05-07 | 19.610 | 22.990 | 19.610 | 19.760 | 19.495 | 3,748 |
| 2025-05-06 | 24.990 | 24.990 | 21.520 | 21.790 | 21.498 | 879 |
| 2025-05-05 | 24.000 | 25.000 | 22.000 | 23.910 | 23.590 | 274 |
| 2025-05-02 | 25.000 | 25.000 | 23.910 | 23.910 | 23.590 | 207 |
| 2025-04-30 | 25.000 | 25.000 | 23.000 | 23.910 | 23.590 | 13 |
| 2025-04-29 | 27.000 | 27.000 | 22.500 | 23.910 | 23.590 | 962 |
| 2025-04-28 | 28.150 | 28.150 | 24.760 | 24.900 | 24.566 | 961 |
| 2025-04-25 | 28.150 | 28.150 | 25.380 | 27.500 | 27.131 | 1,756 |
| 2025-04-24 | 28.030 | 34.250 | 28.030 | 28.170 | 27.792 | 22,718 |
| 2025-04-23 | 33.550 | 33.550 | 27.520 | 31.140 | 30.723 | 4,020 |
| 2025-04-22 | 25.000 | 30.500 | 25.000 | 30.500 | 30.091 | 1,597 |
| 2025-04-21 | 27.700 | 27.730 | 23.700 | 27.730 | 27.358 | 17,194 |
| 2025-04-18 | 27.700 | 27.700 | 25.210 | 25.210 | 24.872 | 30 |
| 2025-04-17 | 27.730 | 27.730 | 25.210 | 25.210 | 24.872 | 408 |
| 2025-04-16 | 28.990 | 28.990 | 23.720 | 25.210 | 24.872 | 1,673 |
| 2025-04-15 | 29.000 | 29.000 | 26.360 | 26.360 | 26.007 | 6 |
| 2025-04-14 | 32.120 | 32.120 | 26.280 | 26.360 | 26.007 | 3,722 |
| 2025-04-11 | 28.800 | 35.200 | 28.800 | 29.200 | 28.809 | 533 |
| 2025-04-10 | 32.000 | 32.000 | 32.000 | 32.000 | 31.571 | 453 |
| 2025-04-04 | 40.190 | 40.190 | 36.540 | 36.540 | 36.050 | 50 |
| 2025-04-03 | 36.530 | 36.540 | 36.530 | 36.540 | 36.050 | 12,041 |
| 2025-03-27 | 33.830 | 33.830 | 33.830 | 33.830 | 33.377 | 601 |
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.