D. S Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 3.140 | 3.140 | 3.020 | 3.040 | 3.040 | 8,000 |
| 2022-11-22 | 3.000 | 3.150 | 3.000 | 3.090 | 3.090 | 23,000 |
| 2022-11-21 | 3.090 | 3.120 | 3.000 | 3.040 | 3.040 | 86,000 |
| 2022-11-18 | 3.100 | 3.130 | 3.010 | 3.090 | 3.090 | 19,500 |
| 2022-11-17 | 3.060 | 3.140 | 3.050 | 3.130 | 3.130 | 32,000 |
| 2022-11-16 | 3.100 | 3.130 | 3.040 | 3.130 | 3.130 | 21,500 |
| 2022-11-15 | 3.170 | 3.200 | 3.030 | 3.050 | 3.050 | 214,000 |
| 2022-11-14 | 3.010 | 3.190 | 3.010 | 3.110 | 3.110 | 62,500 |
| 2022-11-11 | 3.010 | 3.100 | 3.010 | 3.070 | 3.070 | 11,000 |
| 2022-11-10 | 3.050 | 3.090 | 3.050 | 3.050 | 3.050 | 35,500 |
| 2022-11-08 | 3.100 | 3.120 | 3.050 | 3.090 | 3.090 | 49,000 |
| 2022-11-07 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 211,500 |
| 2022-11-04 | 3.200 | 3.340 | 2.960 | 3.000 | 3.000 | 471,500 |
| 2022-11-03 | 3.190 | 3.400 | 3.190 | 3.230 | 3.230 | 545,500 |
| 2022-11-02 | 3.290 | 3.290 | 3.110 | 3.200 | 3.200 | 19,000 |
| 2022-11-01 | 3.210 | 3.300 | 3.170 | 3.200 | 3.200 | 109,000 |
| 2022-10-31 | 3.180 | 3.210 | 3.070 | 3.210 | 3.210 | 45,000 |
| 2022-10-28 | 3.190 | 3.200 | 2.910 | 3.020 | 3.020 | 34,000 |
| 2022-10-27 | 3.190 | 3.240 | 3.010 | 3.020 | 3.020 | 94,000 |
| 2022-10-26 | 3.140 | 3.180 | 3.050 | 3.180 | 3.180 | 28,000 |
| 2022-10-25 | 3.300 | 3.310 | 3.160 | 3.170 | 3.170 | 63,500 |
| 2022-10-24 | 3.320 | 3.400 | 3.250 | 3.260 | 3.260 | 33,500 |
| 2022-10-21 | 3.370 | 3.490 | 3.200 | 3.340 | 3.340 | 270,000 |
| 2022-10-20 | 3.260 | 3.280 | 3.200 | 3.230 | 3.230 | 45,000 |
| 2022-10-19 | 3.190 | 3.420 | 3.150 | 3.170 | 3.170 | 410,500 |
| 2022-10-18 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 68,500 |
| 2022-10-17 | 3.240 | 3.240 | 2.810 | 3.090 | 3.090 | 80,000 |
| 2022-10-14 | 3.240 | 3.340 | 3.160 | 3.210 | 3.210 | 109,000 |
| 2022-10-13 | 3.320 | 3.320 | 3.150 | 3.180 | 3.180 | 119,500 |
| 2022-10-12 | 3.170 | 3.250 | 3.160 | 3.220 | 3.220 | 245,500 |
| 2022-10-11 | 3.180 | 3.270 | 3.180 | 3.200 | 3.200 | 42,000 |
| 2022-10-10 | 3.400 | 3.400 | 3.200 | 3.210 | 3.210 | 81,000 |
| 2022-10-07 | 3.370 | 3.370 | 3.220 | 3.290 | 3.290 | 8,500 |
| 2022-10-06 | 3.330 | 3.350 | 3.200 | 3.290 | 3.290 | 3,000 |
| 2022-10-05 | 3.220 | 3.300 | 3.210 | 3.230 | 3.230 | 77,500 |
| 2022-10-04 | 3.400 | 3.400 | 3.200 | 3.220 | 3.220 | 37,000 |
| 2022-10-03 | 3.270 | 3.430 | 3.170 | 3.230 | 3.230 | 41,000 |
| 2022-09-30 | 3.170 | 3.460 | 3.160 | 3.390 | 3.390 | 11,000 |
| 2022-09-29 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1,000 |
| 2022-09-28 | 3.480 | 3.490 | 3.200 | 3.260 | 3.260 | 28,500 |
| 2022-09-27 | 3.380 | 3.480 | 3.250 | 3.450 | 3.450 | 69,500 |
| 2022-09-26 | 3.500 | 3.500 | 3.300 | 3.500 | 3.500 | 42,000 |
| 2022-09-23 | 3.300 | 3.600 | 3.300 | 3.470 | 3.470 | 40,500 |
| 2022-09-22 | 3.140 | 3.330 | 3.140 | 3.330 | 3.330 | 5,000 |
| 2022-09-21 | 3.300 | 3.320 | 3.100 | 3.220 | 3.220 | 36,000 |
| 2022-09-20 | 3.360 | 3.400 | 3.180 | 3.210 | 3.210 | 48,500 |
| 2022-09-19 | 3.300 | 3.310 | 3.300 | 3.300 | 3.300 | 15,000 |
| 2022-09-16 | 3.250 | 3.360 | 3.240 | 3.310 | 3.310 | 25,500 |
| 2022-09-15 | 3.450 | 3.450 | 3.300 | 3.300 | 3.300 | 4,000 |
| 2022-09-14 | 3.380 | 3.400 | 3.300 | 3.310 | 3.310 | 26,500 |
| 2022-09-13 | 3.300 | 3.350 | 3.260 | 3.270 | 3.270 | 70,000 |
| 2022-09-12 | 3.570 | 3.570 | 3.200 | 3.250 | 3.250 | 260,500 |
| 2022-09-09 | 3.690 | 3.690 | 3.430 | 3.450 | 3.450 | 49,500 |
| 2022-09-08 | 3.550 | 3.640 | 3.500 | 3.510 | 3.510 | 50,000 |
| 2022-09-07 | 3.720 | 3.720 | 3.550 | 3.550 | 3.550 | 27,500 |
| 2022-09-06 | 3.740 | 3.740 | 3.600 | 3.610 | 3.610 | 78,000 |
| 2022-09-05 | 3.750 | 3.750 | 3.600 | 3.650 | 3.650 | 106,000 |
| 2022-09-02 | 3.700 | 3.780 | 3.700 | 3.740 | 3.740 | 12,500 |
| 2022-09-01 | 3.790 | 3.800 | 3.790 | 3.800 | 3.800 | 14,000 |
| 2022-08-31 | 3.700 | 3.750 | 3.650 | 3.720 | 3.720 | 23,500 |
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.