D. S Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	2.610	2.620	2.550	2.550	2.550	24,000
2023-11-21	2.210	2.600	2.210	2.540	2.540	1,127,500
2023-11-20	2.320	2.360	2.320	2.350	2.350	120,000
2023-11-17	2.320	2.390	2.300	2.310	2.310	51,000
2023-11-16	2.300	2.320	2.290	2.290	2.290	45,000
2023-11-15	2.290	2.350	2.290	2.290	2.290	28,500
2023-11-14	2.390	2.390	2.220	2.260	2.260	8,000
2023-11-13	2.280	2.430	2.220	2.280	2.280	130,000
2023-11-10	2.220	2.290	2.220	2.240	2.240	76,000
2023-11-08	2.200	2.280	2.200	2.250	2.250	273,000
2023-11-07	2.250	2.250	2.200	2.200	2.200	13,000
2023-11-06	2.250	2.290	2.210	2.260	2.260	45,500
2023-11-03	2.200	2.300	2.200	2.260	2.260	199,500
2023-11-02	2.100	2.190	2.040	2.180	2.180	85,000
2023-11-01	2.150	2.150	2.150	2.150	2.150	8,500
2023-10-31	2.180	2.180	2.120	2.120	2.120	8,500
2023-10-30	2.180	2.180	2.150	2.150	2.150	3,500
2023-10-27	2.180	2.190	2.170	2.190	2.190	8,500
2023-10-26	2.160	2.190	2.140	2.140	2.140	23,500
2023-10-25	2.170	2.200	2.140	2.170	2.170	45,500
2023-10-24	2.090	2.200	2.000	2.200	2.200	137,000
2023-10-23	2.020	2.100	2.020	2.100	2.100	162,500
2023-10-20	2.060	2.060	2.000	2.000	2.000	10,000
2023-10-19	2.030	2.090	1.960	2.070	2.070	65,500
2023-10-18	1.980	2.000	1.980	1.980	1.980	9,500
2023-10-17	1.990	2.080	1.990	1.990	1.990	27,500
2023-10-16	1.970	2.000	1.970	2.000	2.000	3,500
2023-10-13	2.000	2.000	1.960	1.970	1.970	23,500
2023-10-12	1.980	2.040	1.970	2.040	2.040	5,500
2023-10-11	1.960	2.050	1.950	2.020	2.020	71,500
2023-10-10	1.990	2.080	1.960	1.990	1.990	9,000
2023-10-09	2.070	2.070	1.990	1.990	1.990	34,000
2023-10-06	2.090	2.090	2.080	2.080	2.080	2,000
2023-10-05	2.000	2.020	1.960	1.990	1.990	89,500
2023-10-04	2.040	2.170	2.000	2.020	2.020	124,000
2023-10-02	2.290	2.290	2.080	2.200	2.200	33,500
2023-09-28	2.050	2.100	2.040	2.100	2.100	13,500
2023-09-25	2.100	2.100	2.100	2.100	2.100	8,500
2023-09-22	2.100	2.100	2.070	2.090	2.090	22,000
2023-09-21	2.070	2.130	2.070	2.130	2.130	6,500
2023-09-20	2.230	2.230	2.110	2.120	2.120	6,500
2023-09-19	2.150	2.150	2.130	2.130	2.130	8,000
2023-09-18	2.200	2.200	2.180	2.180	2.180	37,000
2023-09-15	2.190	2.200	2.180	2.180	2.180	82,500
2023-09-14	2.060	2.170	2.060	2.150	2.150	18,500
2023-09-13	2.180	2.200	2.150	2.190	2.190	57,500
2023-09-12	2.150	2.240	2.110	2.190	2.190	197,000
2023-09-11	2.130	2.130	2.050	2.100	2.100	30,000
2023-09-08	2.010	2.200	1.980	2.130	2.130	134,000
2023-09-07	1.990	1.990	1.870	1.940	1.940	63,500
2023-09-06	1.900	1.910	1.890	1.910	1.910	20,000
2023-09-05	1.870	1.990	1.840	1.940	1.940	143,000
2023-09-04	2.020	2.020	1.850	1.890	1.890	276,500
2023-09-01	2.000	2.050	2.000	2.030	2.030	12,000
2023-08-31	2.020	2.030	1.960	2.000	2.000	57,000
2023-08-30	2.050	2.140	2.010	2.080	2.080	34,000
2023-08-29	2.100	2.100	2.090	2.090	2.090	1,000
2023-08-28	2.020	2.200	2.020	2.160	2.160	15,500
2023-08-25	2.150	2.150	2.140	2.140	2.140	3,500
2023-08-24	2.140	2.150	2.100	2.130	2.130	55,500

← NewerPage 13 of 21 · 1,234 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.