D. S Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	2.170	2.170	2.070	2.140	2.140	23,500
2023-08-21	2.070	2.150	2.070	2.110	2.110	674,000
2023-08-18	2.070	2.140	2.050	2.140	2.140	132,500
2023-08-17	2.060	2.130	2.050	2.070	2.070	45,000
2023-08-16	2.110	2.150	2.070	2.100	2.100	12,000
2023-08-15	2.150	2.200	2.150	2.200	2.200	14,500
2023-08-11	2.150	2.150	2.150	2.150	2.150	500
2023-08-10	2.100	2.150	2.060	2.120	2.120	8,500
2023-08-09	1.990	2.100	1.990	2.040	2.040	88,500
2023-08-08	2.100	2.100	1.950	1.970	1.970	367,500
2023-08-07	2.250	2.300	2.030	2.100	2.100	200,500
2023-08-04	2.400	2.400	2.280	2.290	2.290	81,500
2023-08-03	2.500	2.540	2.300	2.410	2.410	462,000
2023-08-02	2.400	2.550	2.370	2.500	2.500	185,500
2023-08-01	2.580	2.580	2.350	2.370	2.370	156,000
2023-07-31	2.370	2.530	2.360	2.480	2.480	100,500
2023-07-27	2.490	2.690	2.400	2.510	2.510	980,500
2023-07-26	2.100	2.540	2.100	2.400	2.400	1,604,500
2023-07-25	2.100	2.240	2.070	2.170	2.170	278,000
2023-07-24	2.050	2.090	2.000	2.050	2.050	29,000
2023-07-21	2.050	2.080	1.960	2.070	2.070	39,000
2023-07-20	1.960	2.050	1.960	2.050	2.050	3,500
2023-07-19	2.000	2.040	1.940	2.040	2.040	3,000
2023-07-18	1.960	2.040	1.960	2.040	2.040	29,000
2023-07-17	2.020	2.050	2.000	2.000	2.000	50,000
2023-07-14	2.050	2.050	2.000	2.040	2.040	123,500
2023-07-13	2.030	2.170	1.950	2.020	2.020	278,500
2023-07-12	2.000	2.000	1.970	1.980	1.980	7,500
2023-07-11	1.950	2.040	1.880	1.960	1.960	105,500
2023-07-10	1.940	1.950	1.800	1.900	1.900	279,000
2023-07-07	1.900	1.900	1.880	1.890	1.890	15,500
2023-07-06	1.950	1.980	1.870	1.900	1.900	30,500
2023-07-05	2.000	2.000	1.850	1.880	1.880	87,000
2023-07-04	2.000	2.000	1.910	1.950	1.950	21,500
2023-07-03	2.000	2.090	2.000	2.040	2.040	242,000
2023-06-27	1.950	1.990	1.870	1.950	1.950	18,500
2023-06-26	1.900	1.990	1.900	1.970	1.970	52,000
2023-06-23	1.890	1.890	1.800	1.890	1.890	12,500
2023-06-22	1.800	1.890	1.800	1.880	1.880	10,000
2023-06-21	1.800	1.840	1.750	1.840	1.840	6,000
2023-06-20	1.740	1.850	1.710	1.750	1.750	16,000
2023-06-19	1.860	1.860	1.770	1.770	1.770	15,000
2023-06-16	1.900	1.900	1.850	1.850	1.850	9,000
2023-06-15	1.880	1.950	1.750	1.810	1.810	164,500
2023-06-14	1.950	2.000	1.900	1.900	1.900	67,500
2023-06-13	1.950	2.000	1.910	1.950	1.950	20,000
2023-06-12	2.050	2.050	1.920	2.000	2.000	26,000
2023-06-09	2.000	2.120	2.000	2.100	2.100	4,000
2023-06-08	2.100	2.100	2.050	2.050	2.050	8,000
2023-06-07	2.050	2.100	2.000	2.080	2.080	13,000
2023-06-06	1.900	2.100	1.900	2.100	2.100	95,500
2023-06-05	1.810	2.100	1.810	2.020	2.020	165,000
2023-06-02	1.850	2.050	1.850	2.030	2.030	4,000
2023-06-01	2.000	2.000	2.000	2.000	2.000	1,000
2023-05-31	2.080	2.080	2.000	2.000	2.000	75,000
2023-05-29	2.080	2.080	2.050	2.050	2.050	25,000
2023-05-26	2.000	2.080	2.000	2.040	2.040	9,500
2023-05-25	1.920	1.960	1.910	1.950	1.950	32,500
2023-05-24	2.030	2.030	1.900	1.990	1.990	88,500
2023-05-23	1.980	2.030	1.980	1.990	1.990	87,500

← NewerPage 14 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.