Diamond Industries Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-26	33.000	33.000	30.750	30.750	30.338	1
2025-03-25	33.300	33.300	27.680	30.750	30.338	5
2025-03-24	30.760	30.760	25.160	30.750	30.338	772
2025-03-21	25.430	27.960	23.010	27.960	27.585	3,361
2025-03-20	22.990	25.430	22.990	25.420	25.079	11,230
2025-03-17	21.100	23.120	21.100	23.120	22.810	101
2025-03-05	23.000	23.120	21.500	23.120	22.810	50
2025-03-04	23.120	23.120	23.120	23.120	22.810	2,000
2025-03-03	19.300	21.250	19.300	21.250	20.965	45
2025-02-24	21.000	21.800	21.000	21.250	20.965	45
2025-02-20	21.300	21.300	21.250	21.250	20.965	1
2025-02-19	21.250	21.250	21.250	21.250	20.965	4
2025-02-18	22.800	22.800	21.250	21.250	20.965	109
2025-02-14	21.250	21.250	21.250	21.250	20.965	800
2025-02-13	18.200	20.000	18.000	20.000	19.732	1,600
2025-02-07	18.200	21.200	18.200	19.500	19.239	474
2025-01-31	21.200	21.200	18.300	19.500	19.239	201
2025-01-24	21.200	21.200	19.500	19.500	19.239	2
2025-01-23	21.000	21.000	19.500	19.500	19.239	453
2025-01-22	18.200	19.500	18.200	19.500	19.239	1,227
2025-01-15	18.230	19.820	18.230	19.820	19.554	1
2025-01-09	20.100	20.100	19.820	19.820	19.554	3
2025-01-08	20.000	20.000	19.820	19.820	19.554	2
2025-01-02	20.190	20.190	19.820	19.820	19.554	1
2025-01-01	19.020	20.200	19.020	19.820	19.554	301
2024-12-31	19.010	20.490	19.000	19.820	19.554	1,650
2024-12-27	19.300	19.300	19.300	19.300	19.041	100
2024-12-19	19.300	19.300	19.300	19.300	19.041	507
2024-12-18	20.600	20.900	19.200	19.500	19.239	3,541
2024-12-17	18.010	19.000	18.010	19.000	18.745	1,500
2024-12-16	18.110	19.010	17.110	19.000	18.745	2,571
2024-12-12	19.010	21.140	19.010	19.010	18.755	702
2024-12-10	21.000	21.550	19.010	20.260	19.989	1,645
2024-12-09	19.500	21.450	19.500	19.600	19.337	516
2024-12-06	18.100	20.000	18.100	19.600	19.337	1,001
2024-12-03	19.010	19.600	19.010	19.600	19.337	100
2024-12-02	20.000	20.000	19.600	19.600	19.337	201
2024-11-28	19.600	21.530	19.070	19.600	19.337	551
2024-11-15	21.550	21.550	19.600	19.600	19.337	42
2024-11-14	19.600	21.530	19.010	19.600	19.337	2,500
2024-11-07	19.600	19.600	19.600	19.600	19.337	26
2024-10-31	20.500	20.500	19.600	19.600	19.337	1,100
2024-10-30	20.500	22.490	20.000	20.500	20.225	10
2024-10-29	22.490	22.490	19.010	20.500	20.225	3
2024-10-28	22.490	22.490	19.010	20.500	20.225	1,002
2024-10-23	20.500	20.500	20.500	20.500	20.225	500
2024-10-21	20.500	22.090	20.500	20.500	20.225	27
2024-10-17	20.000	20.000	20.000	20.000	19.732	1,000
2024-10-16	19.010	20.850	17.110	20.580	20.304	6,059
2024-10-14	19.010	19.010	19.010	19.010	18.755	1,600
2024-10-08	19.010	19.010	19.010	19.010	18.755	500
2024-10-04	20.890	20.890	20.890	20.890	20.610	3,000
2024-10-02	19.020	19.020	19.000	19.000	18.745	1
2024-10-01	19.010	19.010	19.000	19.000	18.745	4,000
2024-09-20	19.010	20.990	19.010	20.990	20.709	2,982
2024-09-19	21.000	21.000	19.010	20.490	20.215	2
2024-09-16	20.490	21.480	19.010	20.490	20.215	10
2024-09-12	20.490	20.490	19.020	20.490	20.215	502
2024-09-11	20.800	20.800	19.010	19.010	18.755	1,506
2024-09-09	19.600	19.600	19.000	19.370	19.110	1,500

← NewerPage 7 of 8 · 461 trading daysOlder →

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.