D. S Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	2.410	2.450	2.160	2.390	2.390	281,000
2024-05-16	2.420	2.490	2.400	2.420	2.420	39,000
2024-05-15	2.470	2.490	2.410	2.420	2.420	54,500
2024-05-14	2.620	2.620	2.450	2.460	2.460	46,500
2024-05-13	2.370	2.530	2.370	2.480	2.480	26,000
2024-05-10	2.640	2.730	2.460	2.490	2.490	250,000
2024-05-09	2.400	2.590	2.400	2.470	2.470	114,500
2024-05-08	2.640	2.640	2.200	2.450	2.450	184,500
2024-05-07	2.370	2.410	2.350	2.370	2.370	231,500
2024-05-06	2.730	2.730	2.390	2.400	2.400	402,500
2024-05-03	2.660	2.690	2.370	2.490	2.490	35,500
2024-05-02	2.600	2.600	2.430	2.500	2.500	3,000
2024-04-30	2.780	2.780	2.420	2.500	2.500	277,000
2024-04-29	2.500	2.630	2.500	2.610	2.610	43,500
2024-04-26	2.600	2.600	2.420	2.530	2.530	49,000
2024-04-25	2.590	2.590	2.460	2.530	2.530	56,000
2024-04-24	2.530	2.570	2.470	2.500	2.500	169,500
2024-04-23	2.700	2.700	2.490	2.510	2.510	664,500
2024-04-22	2.650	2.650	2.600	2.600	2.600	17,500
2024-04-19	2.740	2.740	2.600	2.630	2.630	550,000
2024-04-18	2.730	2.750	2.600	2.750	2.750	32,500
2024-04-17	2.620	2.700	2.620	2.700	2.700	18,500
2024-04-16	2.500	2.730	2.500	2.620	2.620	316,000
2024-04-15	2.600	2.630	2.560	2.610	2.610	126,500
2024-04-09	2.580	2.600	2.550	2.600	2.600	3,000
2024-04-08	2.600	2.690	2.450	2.550	2.550	76,000
2024-04-04	2.550	2.630	2.530	2.550	2.550	34,000
2024-04-03	2.550	2.650	2.500	2.550	2.550	196,000
2024-04-02	2.650	2.650	2.570	2.610	2.610	44,500
2024-04-01	2.560	2.850	2.560	2.600	2.600	18,500
2024-03-29	2.880	2.880	2.650	2.670	2.670	47,000
2024-03-28	2.890	2.960	2.750	2.910	2.910	39,500
2024-03-27	2.600	3.290	2.600	2.850	2.850	238,000
2024-03-26	2.600	2.710	2.600	2.630	2.630	16,000
2024-03-25	2.620	2.620	2.550	2.620	2.620	10,500
2024-03-22	2.580	2.900	2.580	2.620	2.620	79,000
2024-03-21	2.900	2.900	2.760	2.770	2.770	42,500
2024-03-20	2.900	2.940	2.730	2.800	2.800	29,500
2024-03-19	2.860	2.930	2.520	2.780	2.780	224,000
2024-03-18	2.800	2.800	2.510	2.560	2.560	96,500
2024-03-15	2.770	2.770	2.700	2.720	2.720	16,000
2024-03-14	2.650	2.850	2.650	2.760	2.760	24,000
2024-03-13	2.850	2.850	2.620	2.650	2.650	4,000
2024-03-12	2.750	2.750	2.520	2.570	2.570	15,500
2024-03-11	2.900	2.960	2.800	2.800	2.800	63,500
2024-03-08	2.610	2.980	2.610	2.780	2.780	37,500
2024-03-07	2.650	2.670	2.600	2.610	2.610	73,000
2024-03-06	2.660	2.800	2.550	2.640	2.640	167,500
2024-03-05	2.900	2.900	2.700	2.700	2.700	74,000
2024-03-04	2.900	2.970	2.800	2.810	2.810	59,500
2024-03-01	2.980	2.980	2.160	2.820	2.820	203,000
2024-02-29	2.900	2.900	2.870	2.870	2.870	5,500
2024-02-28	2.990	2.990	2.770	2.800	2.800	9,000
2024-02-27	2.900	2.970	2.800	2.810	2.810	72,500
2024-02-26	3.000	3.000	2.820	2.920	2.920	161,000
2024-02-23	2.630	3.180	2.630	2.970	2.970	315,000
2024-02-22	2.660	2.680	2.560	2.640	2.640	30,500
2024-02-21	2.850	2.950	2.500	2.580	2.580	29,000
2024-02-20	2.850	2.880	2.700	2.790	2.790	57,500
2024-02-19	2.750	2.850	2.750	2.850	2.850	63,500

← NewerPage 11 of 21 · 1,233 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.