D. S Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	2.280	2.350	2.280	2.340	2.340	34,500
2023-02-14	2.430	2.450	2.200	2.280	2.280	221,000
2023-02-13	2.400	2.400	2.300	2.310	2.310	137,500
2023-02-10	2.280	2.400	2.150	2.300	2.300	22,500
2023-02-09	2.330	2.380	2.250	2.320	2.320	376,500
2023-02-08	2.440	2.440	2.310	2.330	2.330	20,500
2023-02-07	2.240	2.430	2.240	2.340	2.340	55,000
2023-02-06	2.350	2.440	2.310	2.410	2.410	7,500
2023-02-03	2.400	2.400	2.300	2.360	2.360	36,000
2023-02-02	2.450	2.450	2.350	2.410	2.410	10,000
2023-02-01	2.470	2.470	2.300	2.390	2.390	24,500
2023-01-31	2.560	2.570	2.380	2.390	2.390	53,000
2023-01-30	2.520	2.520	2.250	2.390	2.390	60,000
2023-01-27	2.530	2.530	2.350	2.360	2.360	1,500
2023-01-26	2.540	2.580	2.490	2.510	2.510	45,500
2023-01-25	2.420	2.470	2.400	2.470	2.470	33,000
2023-01-24	2.390	2.440	2.280	2.380	2.380	20,000
2023-01-23	2.250	2.350	2.200	2.350	2.350	41,500
2023-01-20	2.350	2.390	2.250	2.270	2.270	68,000
2023-01-19	2.440	2.440	2.300	2.380	2.380	9,000
2023-01-18	2.480	2.480	2.270	2.410	2.410	30,000
2023-01-17	2.530	2.530	2.310	2.320	2.320	44,000
2023-01-16	2.400	2.510	2.380	2.390	2.390	14,500
2023-01-13	2.440	2.550	2.410	2.510	2.510	28,000
2023-01-12	2.430	2.540	2.420	2.530	2.530	52,500
2023-01-11	2.640	2.640	2.430	2.460	2.460	83,000
2023-01-10	2.450	2.590	2.450	2.590	2.590	25,500
2023-01-09	2.500	2.650	2.350	2.410	2.410	140,500
2023-01-06	2.550	2.650	2.530	2.600	2.600	135,000
2023-01-05	2.620	2.620	2.450	2.470	2.470	53,000
2023-01-04	2.540	2.670	2.510	2.560	2.560	20,000
2023-01-03	2.570	2.660	2.400	2.600	2.600	585,000
2023-01-02	2.460	2.740	2.250	2.670	2.670	744,000
2022-12-30	2.550	2.550	2.380	2.450	2.450	194,500
2022-12-29	2.670	2.670	2.470	2.510	2.510	177,000
2022-12-28	2.770	2.770	2.410	2.500	2.500	1,804,500
2022-12-27	2.790	2.790	2.650	2.690	2.690	20,500
2022-12-26	2.920	2.920	2.680	2.710	2.710	47,500
2022-12-23	2.900	2.940	2.550	2.670	2.670	61,500
2022-12-22	2.840	2.890	2.660	2.840	2.840	120,500
2022-12-21	2.580	2.770	2.420	2.710	2.710	289,000
2022-12-20	2.740	2.790	2.390	2.410	2.410	389,500
2022-12-19	2.760	2.900	2.650	2.750	2.750	665,500
2022-12-16	2.960	3.100	2.710	2.810	2.810	1,295,500
2022-12-15	3.140	3.140	2.800	2.920	2.920	137,500
2022-12-14	3.090	3.100	2.950	3.020	3.020	683,500
2022-12-13	3.110	3.240	3.000	3.090	3.090	262,500
2022-12-12	3.400	3.400	3.060	3.120	3.120	299,000
2022-12-09	3.400	3.450	3.200	3.250	3.250	577,000
2022-12-08	3.160	3.540	3.040	3.300	3.300	2,949,000
2022-12-07	3.030	3.290	2.910	3.000	3.000	1,125,500
2022-12-06	3.130	3.240	2.820	2.980	2.980	1,029,000
2022-12-05	2.720	3.400	2.720	3.070	3.070	6,377,000
2022-12-02	3.070	3.070	2.670	2.750	2.750	2,094,500
2022-12-01	3.130	3.350	3.020	3.110	3.110	1,336,500
2022-11-30	3.010	3.200	3.000	3.070	3.070	88,000
2022-11-29	3.130	3.130	3.010	3.090	3.090	4,000
2022-11-28	3.020	3.070	2.930	3.070	3.070	32,500
2022-11-25	3.100	3.140	3.100	3.110	3.110	25,500
2022-11-24	3.020	3.070	2.990	3.000	3.000	29,000

← NewerPage 16 of 21 · 1,237 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.