D. S Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20.200 | 22.220 | 20.200 | 22.220 | 22.220 | 4,712,543 |
| 2026-10-15 | 20.500 | 21.630 | 20.000 | 20.200 | 20.200 | 6,811,110 |
| 2026-10-14 | 18.550 | 19.660 | 18.310 | 19.660 | 19.660 | 12,235,401 |
| 2026-10-13 | 17.990 | 18.260 | 17.500 | 17.870 | 17.870 | 3,697,558 |
| 2026-10-12 | 18.450 | 19.000 | 17.250 | 17.410 | 17.410 | 5,068,791 |
| 2026-10-09 | 15.500 | 18.070 | 15.070 | 18.070 | 18.070 | 13,282,421 |
| 2026-10-08 | 18.400 | 18.490 | 16.430 | 16.430 | 16.430 | 3,471,460 |
| 2026-10-07 | 18.900 | 19.700 | 17.800 | 18.260 | 18.260 | 5,841,588 |
| 2026-10-06 | 19.000 | 20.700 | 18.100 | 18.830 | 18.830 | 12,369,437 |
| 2026-10-05 | 17.780 | 18.980 | 16.990 | 18.980 | 18.980 | 9,057,129 |
| 2026-10-02 | 16.250 | 17.250 | 15.000 | 17.250 | 17.250 | 29,509,663 |
| 2026-10-01 | 14.490 | 15.700 | 14.330 | 15.680 | 15.680 | 16,558,025 |
| 2026-09-30 | 13.310 | 14.300 | 13.050 | 14.270 | 14.270 | 21,823,804 |
| 2026-09-29 | 12.150 | 13.010 | 12.010 | 13.000 | 13.000 | 19,665,161 |
| 2026-09-28 | 10.750 | 11.830 | 10.600 | 11.830 | 11.830 | 11,947,182 |
| 2026-09-25 | 11.060 | 11.640 | 10.650 | 10.750 | 10.750 | 10,998,519 |
| 2026-09-24 | 9.600 | 10.580 | 9.600 | 10.580 | 10.580 | 6,051,396 |
| 2026-09-23 | 9.210 | 9.850 | 9.210 | 9.580 | 9.580 | 2,578,107 |
| 2026-09-22 | 9.640 | 9.700 | 9.260 | 9.300 | 9.300 | 1,566,484 |
| 2026-09-21 | 9.610 | 9.880 | 9.300 | 9.520 | 9.520 | 1,562,275 |
| 2026-09-18 | 9.650 | 10.180 | 9.650 | 9.750 | 9.750 | 6,529,948 |
| 2026-09-17 | 8.300 | 9.300 | 8.280 | 9.300 | 9.300 | 4,556,136 |
| 2026-09-16 | 8.370 | 8.480 | 8.260 | 8.300 | 8.300 | 1,024,506 |
| 2026-09-15 | 8.300 | 8.580 | 8.160 | 8.330 | 8.330 | 1,408,042 |
| 2026-09-14 | 8.650 | 8.770 | 8.250 | 8.280 | 8.280 | 673,253 |
| 2026-09-11 | 8.550 | 8.900 | 8.470 | 8.670 | 8.670 | 1,602,153 |
| 2026-09-10 | 9.220 | 9.250 | 8.610 | 8.780 | 8.780 | 1,422,548 |
| 2026-09-09 | 9.250 | 9.470 | 9.200 | 9.220 | 9.220 | 1,134,494 |
| 2026-09-08 | 9.550 | 9.770 | 9.300 | 9.370 | 9.370 | 1,426,140 |
| 2026-09-07 | 9.450 | 10.000 | 9.320 | 9.610 | 9.610 | 4,392,904 |
| 2026-09-04 | 9.690 | 9.690 | 9.370 | 9.460 | 9.460 | 1,956,200 |
| 2026-09-03 | 9.840 | 9.840 | 9.580 | 9.630 | 9.630 | 1,948,115 |
| 2026-09-02 | 9.820 | 9.850 | 9.640 | 9.750 | 9.750 | 2,384,441 |
| 2026-09-01 | 10.420 | 10.450 | 9.700 | 9.960 | 9.960 | 2,277,312 |
| 2026-08-31 | 10.530 | 10.720 | 10.250 | 10.420 | 10.420 | 3,466,264 |
| 2026-08-28 | 10.150 | 10.900 | 10.000 | 10.450 | 10.450 | 8,352,184 |
| 2026-08-27 | 10.800 | 10.810 | 10.010 | 10.130 | 10.130 | 3,117,140 |
| 2026-08-25 | 10.960 | 11.150 | 10.550 | 10.660 | 10.660 | 2,609,670 |
| 2026-08-24 | 11.470 | 11.600 | 10.860 | 10.950 | 10.950 | 4,045,008 |
| 2026-08-21 | 11.060 | 11.590 | 10.500 | 11.280 | 11.280 | 7,208,044 |
| 2026-08-20 | 11.830 | 11.840 | 11.000 | 11.090 | 11.090 | 3,480,671 |
| 2026-08-19 | 11.100 | 12.040 | 11.030 | 11.540 | 11.540 | 14,152,128 |
| 2026-08-18 | 11.800 | 12.080 | 11.020 | 11.160 | 11.160 | 27,127,137 |
| 2026-08-17 | 12.550 | 13.240 | 12.200 | 12.200 | 12.200 | 124,769,859 |
| 2026-08-13 | 13.750 | 14.250 | 13.560 | 13.560 | 13.560 | 39,092,471 |
| 2026-08-12 | 16.990 | 17.750 | 15.070 | 15.070 | 15.070 | 67,531,272 |
| 2026-08-11 | 15.740 | 16.740 | 15.350 | 16.740 | 16.740 | 5,515,264 |
| 2026-08-10 | 14.000 | 15.220 | 13.700 | 15.220 | 15.220 | 10,527,189 |
| 2026-08-07 | 12.610 | 13.840 | 12.400 | 13.840 | 13.840 | 12,582,914 |
| 2026-08-06 | 12.240 | 12.800 | 11.920 | 12.580 | 12.580 | 4,486,648 |
| 2026-08-05 | 11.500 | 12.000 | 11.300 | 11.900 | 11.900 | 5,698,047 |
| 2026-08-04 | 11.350 | 12.110 | 10.800 | 12.110 | 12.110 | 13,166,895 |
| 2026-08-03 | 10.450 | 11.150 | 10.150 | 11.010 | 11.010 | 3,454,197 |
| 2026-07-31 | 10.200 | 10.500 | 10.050 | 10.190 | 10.190 | 854,165 |
| 2026-07-30 | 10.220 | 10.300 | 9.990 | 10.060 | 10.060 | 432,480 |
| 2026-07-29 | 10.490 | 10.500 | 10.060 | 10.130 | 10.130 | 295,397 |
| 2026-07-28 | 10.680 | 10.680 | 10.030 | 10.400 | 10.400 | 278,621 |
| 2026-07-27 | 10.890 | 10.890 | 10.520 | 10.580 | 10.580 | 367,226 |
| 2026-07-24 | 10.450 | 10.750 | 10.180 | 10.510 | 10.510 | 604,820 |
| 2026-07-23 | 10.150 | 10.500 | 10.050 | 10.450 | 10.450 | 724,780 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.