D. S Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	2.610	2.700	2.530	2.700	2.700	38,000
2024-02-15	2.850	2.850	2.500	2.700	2.700	39,000
2024-02-14	2.880	2.880	2.650	2.650	2.650	41,500
2024-02-13	2.310	2.650	2.310	2.650	2.650	8,500
2024-02-12	2.500	2.700	2.500	2.650	2.650	82,000
2024-02-09	2.720	2.750	2.680	2.750	2.750	2,500
2024-02-07	2.800	2.850	2.620	2.720	2.720	20,500
2024-02-06	2.990	2.990	2.700	2.870	2.870	15,000
2024-02-02	2.500	2.930	2.500	2.790	2.790	144,500
2024-02-01	2.500	2.570	2.360	2.400	2.400	51,500
2024-01-31	2.500	2.600	2.300	2.400	2.400	76,000
2024-01-30	2.560	2.570	2.400	2.420	2.420	177,000
2024-01-29	2.720	2.770	2.660	2.710	2.710	135,500
2024-01-26	2.900	2.900	2.780	2.780	2.780	20,500
2024-01-25	2.900	3.000	2.760	2.810	2.810	123,500
2024-01-24	3.030	3.030	2.750	2.900	2.900	125,500
2024-01-23	2.860	3.000	2.860	2.940	2.940	35,500
2024-01-22	2.990	2.990	2.900	2.990	2.990	24,000
2024-01-19	3.000	3.080	2.710	2.810	2.810	139,000
2024-01-18	3.000	3.050	3.000	3.000	3.000	25,500
2024-01-17	3.050	3.150	3.000	3.120	3.120	23,500
2024-01-16	2.910	3.190	2.900	3.190	3.190	22,500
2024-01-15	3.480	3.480	3.000	3.030	3.030	65,500
2024-01-12	3.200	3.550	2.610	3.180	3.180	202,000
2024-01-11	3.280	3.500	3.150	3.360	3.360	442,000
2024-01-10	3.160	3.250	3.150	3.200	3.200	108,500
2024-01-09	3.300	3.320	3.200	3.240	3.240	26,500
2024-01-08	3.300	3.390	3.240	3.340	3.340	177,000
2024-01-05	3.510	3.530	3.260	3.310	3.310	180,500
2024-01-04	3.200	3.500	3.200	3.460	3.460	1,020,500
2024-01-03	3.000	3.110	3.000	3.100	3.100	228,500
2024-01-02	3.010	3.050	2.820	2.980	2.980	23,500
2024-01-01	3.090	3.100	2.960	3.010	3.010	51,500
2023-12-29	2.990	3.070	2.800	3.070	3.070	116,500
2023-12-28	2.980	2.980	2.900	2.900	2.900	74,500
2023-12-27	2.630	2.980	2.630	2.840	2.840	12,500
2023-12-26	2.810	2.880	2.500	2.630	2.630	63,500
2023-12-22	3.250	3.250	2.900	2.910	2.910	82,000
2023-12-21	2.980	3.190	2.410	3.040	3.040	1,145,000
2023-12-20	2.660	2.900	2.660	2.810	2.810	162,500
2023-12-19	3.400	3.400	2.700	2.950	2.950	487,500
2023-12-18	3.540	3.600	3.310	3.410	3.410	600,500
2023-12-15	3.190	3.510	3.100	3.410	3.410	2,437,000
2023-12-14	2.420	3.200	2.420	3.080	3.080	1,170,500
2023-12-13	3.170	3.170	2.650	2.840	2.840	949,000
2023-12-12	3.100	3.180	2.860	3.030	3.030	1,009,500
2023-12-11	2.930	2.940	2.750	2.910	2.910	710,500
2023-12-08	2.940	3.000	2.700	2.740	2.740	628,000
2023-12-07	2.900	2.950	2.820	2.870	2.870	118,000
2023-12-06	2.800	2.900	2.770	2.770	2.770	55,000
2023-12-05	2.990	2.990	2.800	2.800	2.800	232,500
2023-12-04	3.050	3.060	2.780	2.850	2.850	151,500
2023-12-01	2.980	3.050	2.800	3.010	3.010	216,500
2023-11-30	2.850	2.870	2.760	2.840	2.840	92,000
2023-11-29	2.850	2.900	2.700	2.850	2.850	214,500
2023-11-28	3.100	3.140	2.800	2.810	2.810	940,000
2023-11-27	2.400	3.000	2.400	2.960	2.960	1,727,500
2023-11-24	2.590	2.590	2.430	2.560	2.560	89,000
2023-11-23	2.510	2.550	2.500	2.540	2.540	10,000
2023-11-22	2.610	2.620	2.550	2.550	2.550	24,000

← NewerPage 12 of 21 · 1,236 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.