D. S Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	2.010	2.010	2.000	2.000	2.000	68,000
2023-05-19	2.000	2.150	1.920	2.030	2.030	33,000
2023-05-17	2.050	2.150	2.000	2.150	2.150	50,500
2023-05-16	2.010	2.100	2.000	2.100	2.100	117,000
2023-05-12	1.990	2.120	1.990	2.100	2.100	29,000
2023-05-11	2.100	2.230	1.930	1.990	1.990	109,500
2023-05-10	2.000	2.130	2.000	2.090	2.090	16,500
2023-05-09	2.060	2.200	2.000	2.130	2.130	76,500
2023-05-08	2.100	2.190	2.010	2.050	2.050	91,000
2023-05-05	2.160	2.190	2.160	2.180	2.180	5,000
2023-05-04	2.140	2.150	2.110	2.150	2.150	13,500
2023-05-03	2.170	2.190	2.160	2.160	2.160	15,500
2023-05-02	2.280	2.280	2.150	2.190	2.190	48,000
2023-04-28	2.230	2.290	2.130	2.160	2.160	30,500
2023-04-27	2.240	2.370	2.240	2.300	2.300	14,000
2023-04-26	2.300	2.300	2.150	2.160	2.160	13,000
2023-04-20	2.270	2.270	2.110	2.250	2.250	12,000
2023-04-19	2.100	2.240	2.030	2.120	2.120	10,000
2023-04-18	2.200	2.200	2.200	2.200	2.200	500
2023-04-17	2.200	2.200	2.200	2.200	2.200	2,000
2023-04-13	2.080	2.190	2.070	2.160	2.160	10,000
2023-04-12	2.100	2.240	2.030	2.090	2.090	18,000
2023-04-11	2.150	2.190	2.110	2.120	2.120	10,000
2023-04-10	2.120	2.150	2.110	2.150	2.150	6,000
2023-04-06	2.190	2.200	2.190	2.200	2.200	6,000
2023-04-05	2.200	2.200	2.110	2.150	2.150	9,000
2023-04-04	2.220	2.220	2.110	2.110	2.110	14,000
2023-04-03	2.140	2.140	2.140	2.140	2.140	11,500
2023-03-31	2.210	2.290	2.130	2.200	2.200	34,500
2023-03-30	2.170	2.250	2.170	2.200	2.200	11,500
2023-03-29	2.110	2.150	2.050	2.070	2.070	23,000
2023-03-28	2.220	2.330	2.000	2.020	2.020	205,500
2023-03-27	2.440	2.440	2.200	2.230	2.230	12,500
2023-03-24	2.320	2.320	2.220	2.240	2.240	44,500
2023-03-22	2.380	2.500	2.280	2.400	2.400	55,000
2023-03-21	2.420	2.420	2.230	2.260	2.260	80,500
2023-03-20	2.480	2.480	2.450	2.450	2.450	3,000
2023-03-17	2.410	2.520	2.410	2.520	2.520	18,000
2023-03-16	2.450	2.550	2.440	2.500	2.500	128,500
2023-03-15	2.290	2.640	2.290	2.410	2.410	357,500
2023-03-14	2.210	2.260	2.160	2.200	2.200	57,500
2023-03-13	2.290	2.300	2.290	2.300	2.300	2,500
2023-03-10	2.300	2.380	2.300	2.310	2.310	100,000
2023-03-09	2.340	2.340	2.250	2.330	2.330	171,000
2023-03-08	2.290	2.650	2.250	2.270	2.270	17,000
2023-03-07	2.290	2.290	2.150	2.220	2.220	140,500
2023-03-06	2.250	2.250	2.200	2.250	2.250	19,500
2023-03-03	2.100	2.250	2.100	2.220	2.220	47,500
2023-03-02	2.050	2.150	1.970	2.030	2.030	62,500
2023-03-01	2.080	2.200	1.710	2.150	2.150	176,500
2023-02-28	2.170	2.200	2.110	2.130	2.130	28,500
2023-02-27	2.320	2.320	2.180	2.260	2.260	7,000
2023-02-24	2.250	2.370	2.120	2.220	2.220	49,000
2023-02-23	2.190	2.290	2.120	2.190	2.190	387,000
2023-02-22	2.200	2.270	2.170	2.210	2.210	22,000
2023-02-21	2.300	2.300	2.180	2.180	2.180	6,500
2023-02-20	2.340	2.340	2.200	2.210	2.210	11,000
2023-02-17	2.380	2.400	2.210	2.290	2.290	13,500
2023-02-16	2.380	2.380	2.250	2.270	2.270	20,000
2023-02-15	2.280	2.350	2.280	2.340	2.340	34,500

← NewerPage 15 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.