D. S Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 4.100 | 4.150 | 3.800 | 4.100 | 4.100 | 751,606 |
| 2024-08-19 | 3.750 | 4.240 | 3.750 | 3.970 | 3.970 | 1,431,565 |
| 2024-08-16 | 3.890 | 3.990 | 3.720 | 3.760 | 3.760 | 296,787 |
| 2024-08-15 | 3.990 | 3.990 | 3.700 | 3.810 | 3.810 | 329,437 |
| 2024-08-13 | 4.000 | 4.000 | 3.750 | 3.830 | 3.830 | 993,382 |
| 2024-08-12 | 3.840 | 4.200 | 3.800 | 3.840 | 3.840 | 2,074,722 |
| 2024-08-09 | 3.690 | 3.890 | 3.580 | 3.730 | 3.730 | 184,238 |
| 2024-08-08 | 3.730 | 3.730 | 3.550 | 3.590 | 3.590 | 20,100 |
| 2024-08-07 | 3.450 | 3.710 | 3.450 | 3.650 | 3.650 | 107,394 |
| 2024-08-06 | 3.510 | 3.770 | 3.510 | 3.640 | 3.640 | 206,226 |
| 2024-08-05 | 3.300 | 3.730 | 3.300 | 3.700 | 3.700 | 286,612 |
| 2024-08-02 | 3.250 | 3.630 | 3.200 | 3.390 | 3.390 | 213,676 |
| 2024-08-01 | 3.490 | 3.500 | 3.100 | 3.440 | 3.440 | 616,357 |
| 2024-07-31 | 3.450 | 3.460 | 3.200 | 3.230 | 3.230 | 220,710 |
| 2024-07-30 | 3.600 | 3.600 | 3.300 | 3.350 | 3.350 | 79,457 |
| 2024-07-29 | 3.450 | 3.650 | 3.330 | 3.460 | 3.460 | 90,999 |
| 2024-07-26 | 3.600 | 3.950 | 3.400 | 3.450 | 3.450 | 22,611 |
| 2024-07-25 | 3.600 | 3.600 | 3.310 | 3.440 | 3.440 | 53,271 |
| 2024-07-24 | 3.300 | 3.520 | 3.300 | 3.430 | 3.430 | 143,110 |
| 2024-07-23 | 3.560 | 3.560 | 3.230 | 3.300 | 3.300 | 196,345 |
| 2024-07-22 | 3.300 | 3.560 | 3.200 | 3.220 | 3.220 | 112,636 |
| 2024-07-19 | 3.590 | 3.590 | 3.250 | 3.310 | 3.310 | 98,944 |
| 2024-07-18 | 3.300 | 3.600 | 3.300 | 3.460 | 3.460 | 178,087 |
| 2024-07-15 | 3.710 | 3.710 | 3.300 | 3.340 | 3.340 | 117,291 |
| 2024-07-12 | 3.600 | 3.690 | 3.300 | 3.410 | 3.410 | 505,928 |
| 2024-07-11 | 3.880 | 3.940 | 3.450 | 3.510 | 3.510 | 514,265 |
| 2024-07-10 | 3.800 | 3.900 | 3.660 | 3.710 | 3.710 | 212,829 |
| 2024-07-09 | 3.950 | 4.200 | 3.750 | 3.800 | 3.800 | 1,450,983 |
| 2024-07-08 | 4.000 | 4.000 | 3.800 | 3.830 | 3.830 | 317,676 |
| 2024-07-05 | 4.000 | 4.370 | 3.710 | 3.800 | 3.800 | 3,218,766 |
| 2024-07-04 | 3.700 | 3.900 | 3.540 | 3.830 | 3.830 | 2,229,401 |
| 2024-07-03 | 3.800 | 3.800 | 3.500 | 3.580 | 3.580 | 438,190 |
| 2024-07-02 | 3.700 | 3.800 | 3.480 | 3.610 | 3.610 | 644,788 |
| 2024-07-01 | 3.590 | 3.860 | 3.500 | 3.670 | 3.670 | 1,602,694 |
| 2024-06-28 | 3.220 | 3.590 | 3.220 | 3.450 | 3.450 | 410,055 |
| 2024-06-27 | 3.470 | 3.470 | 3.250 | 3.300 | 3.300 | 171,174 |
| 2024-06-26 | 3.450 | 3.590 | 3.240 | 3.310 | 3.310 | 717,775 |
| 2024-06-25 | 3.890 | 3.890 | 3.390 | 3.420 | 3.420 | 944,163 |
| 2024-06-24 | 3.900 | 4.100 | 3.660 | 3.760 | 3.760 | 1,743,212 |
| 2024-06-21 | 4.060 | 4.290 | 3.660 | 3.820 | 3.820 | 3,010,139 |
| 2024-06-20 | 3.240 | 4.010 | 3.000 | 3.950 | 3.950 | 3,950,595 |
| 2024-06-14 | 3.110 | 3.200 | 3.000 | 3.010 | 3.010 | 182,294 |
| 2024-06-13 | 3.300 | 3.340 | 3.100 | 3.180 | 3.180 | 665,986 |
| 2024-06-12 | 3.390 | 3.600 | 3.050 | 3.330 | 3.330 | 632,878 |
| 2024-06-11 | 3.500 | 3.700 | 3.200 | 3.280 | 3.280 | 1,184,903 |
| 2024-06-10 | 4.300 | 4.600 | 3.050 | 3.560 | 3.560 | 7,415,829 |
| 2024-06-07 | 3.150 | 3.900 | 2.900 | 3.900 | 3.900 | 5,737,994 |
| 2024-06-06 | 2.640 | 3.120 | 2.640 | 2.900 | 2.900 | 2,340,634 |
| 2024-06-05 | 2.550 | 2.690 | 2.460 | 2.560 | 2.560 | 24,851 |
| 2024-06-04 | 2.670 | 2.740 | 2.550 | 2.610 | 2.610 | 33,492 |
| 2024-06-03 | 2.460 | 2.680 | 2.460 | 2.560 | 2.560 | 14,771 |
| 2024-05-31 | 2.490 | 2.600 | 2.450 | 2.520 | 2.520 | 5,210 |
| 2024-05-30 | 2.550 | 2.680 | 2.490 | 2.490 | 2.490 | 38,061 |
| 2024-05-29 | 2.600 | 2.850 | 2.480 | 2.590 | 2.590 | 176,293 |
| 2024-05-27 | 2.700 | 2.750 | 2.450 | 2.530 | 2.530 | 113,425 |
| 2024-05-24 | 2.550 | 3.200 | 2.550 | 2.690 | 2.690 | 1,516,500 |
| 2024-05-23 | 2.490 | 2.690 | 2.300 | 2.550 | 2.550 | 643,500 |
| 2024-05-22 | 2.400 | 2.400 | 2.300 | 2.350 | 2.350 | 90,500 |
| 2024-05-21 | 2.390 | 2.480 | 2.310 | 2.360 | 2.360 | 152,500 |
| 2024-05-20 | 2.410 | 2.410 | 2.350 | 2.370 | 2.370 | 49,500 |
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.