D. S Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 4.110 | 4.340 | 4.110 | 4.210 | 4.210 | 1,100,000 |
| 2022-05-30 | 4.430 | 4.440 | 4.190 | 4.220 | 4.220 | 64,500 |
| 2022-05-27 | 4.100 | 4.500 | 4.100 | 4.370 | 4.370 | 2,809,000 |
| 2022-05-26 | 3.900 | 4.250 | 3.740 | 4.100 | 4.100 | 613,000 |
| 2022-05-25 | 3.810 | 3.890 | 3.600 | 3.820 | 3.820 | 3,666,500 |
| 2022-05-24 | 4.240 | 4.250 | 3.810 | 3.990 | 3.990 | 39,000 |
| 2022-05-23 | 4.110 | 4.450 | 3.990 | 4.030 | 4.030 | 855,500 |
| 2022-05-20 | 4.750 | 4.750 | 4.400 | 4.450 | 4.450 | 437,000 |
| 2022-05-19 | 4.500 | 4.540 | 4.370 | 4.400 | 4.400 | 79,500 |
| 2022-05-18 | 4.360 | 4.550 | 4.360 | 4.480 | 4.480 | 384,500 |
| 2022-05-17 | 4.700 | 4.700 | 4.350 | 4.410 | 4.410 | 9,000 |
| 2022-05-16 | 4.310 | 4.560 | 4.260 | 4.330 | 4.330 | 62,500 |
| 2022-05-13 | 4.990 | 5.150 | 4.450 | 4.560 | 4.560 | 287,000 |
| 2022-05-12 | 4.500 | 4.900 | 4.400 | 4.820 | 4.820 | 324,000 |
| 2022-05-11 | 5.300 | 5.300 | 4.520 | 4.710 | 4.710 | 90,500 |
| 2022-05-10 | 4.890 | 5.200 | 4.200 | 5.040 | 5.040 | 495,000 |
| 2022-05-09 | 4.900 | 5.200 | 4.200 | 4.250 | 4.250 | 183,000 |
| 2022-05-06 | 5.000 | 5.200 | 4.800 | 4.860 | 4.860 | 35,500 |
| 2022-04-28 | 4.970 | 5.200 | 4.970 | 5.000 | 5.000 | 109,500 |
| 2022-04-27 | 5.150 | 5.150 | 4.800 | 4.840 | 4.840 | 127,500 |
| 2022-04-26 | 5.170 | 5.170 | 4.980 | 5.000 | 5.000 | 157,500 |
| 2022-04-25 | 5.530 | 5.530 | 5.320 | 5.340 | 5.340 | 7,000 |
| 2022-04-22 | 5.380 | 5.490 | 5.380 | 5.490 | 5.490 | 3,500 |
| 2022-04-21 | 5.310 | 5.580 | 5.260 | 5.380 | 5.380 | 38,000 |
| 2022-04-20 | 5.100 | 5.590 | 5.100 | 5.360 | 5.360 | 3,500 |
| 2022-04-19 | 5.640 | 5.700 | 5.600 | 5.630 | 5.630 | 12,500 |
| 2022-04-18 | 5.550 | 5.600 | 5.280 | 5.460 | 5.460 | 16,000 |
| 2022-04-15 | 5.600 | 5.650 | 5.500 | 5.650 | 5.650 | 14,000 |
| 2022-04-14 | 5.310 | 5.690 | 5.310 | 5.570 | 5.570 | 177,000 |
| 2022-04-13 | 5.800 | 5.800 | 5.350 | 5.480 | 5.480 | 321,000 |
| 2022-04-12 | 5.840 | 5.840 | 5.460 | 5.660 | 5.660 | 282,500 |
| 2022-04-11 | 5.500 | 5.840 | 5.420 | 5.620 | 5.620 | 170,000 |
| 2022-04-08 | 4.980 | 5.500 | 4.920 | 5.370 | 5.370 | 111,500 |
| 2022-04-07 | 5.050 | 5.080 | 5.000 | 5.080 | 5.080 | 244,000 |
| 2022-04-06 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 88,000 |
| 2022-04-05 | 5.060 | 5.300 | 5.000 | 5.050 | 5.050 | 168,500 |
| 2022-04-04 | 5.150 | 5.450 | 5.000 | 5.140 | 5.140 | 77,000 |
| 2022-04-01 | 5.420 | 5.840 | 5.400 | 5.640 | 5.640 | 339,000 |
| 2022-03-31 | 5.210 | 5.650 | 5.210 | 5.570 | 5.570 | 222,500 |
| 2022-03-30 | 5.400 | 5.480 | 5.150 | 5.190 | 5.190 | 317,000 |
| 2022-03-29 | 5.550 | 5.550 | 5.300 | 5.330 | 5.330 | 123,500 |
| 2022-03-28 | 5.530 | 5.540 | 5.400 | 5.440 | 5.440 | 209,000 |
| 2022-03-25 | 5.360 | 5.580 | 5.310 | 5.550 | 5.550 | 234,500 |
| 2022-03-24 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 13,000 |
| 2022-03-22 | 5.310 | 5.450 | 5.300 | 5.380 | 5.380 | 25,000 |
| 2022-03-21 | 5.500 | 5.550 | 5.350 | 5.360 | 5.360 | 31,000 |
| 2022-03-18 | 5.390 | 6.400 | 5.210 | 5.330 | 5.330 | 205,500 |
| 2022-03-17 | 5.550 | 5.600 | 5.450 | 5.500 | 5.500 | 82,000 |
| 2022-03-16 | 5.600 | 5.700 | 5.510 | 5.680 | 5.680 | 41,000 |
| 2022-03-15 | 5.500 | 5.740 | 5.400 | 5.600 | 5.600 | 123,000 |
| 2022-03-14 | 5.700 | 5.700 | 5.400 | 5.470 | 5.470 | 144,000 |
| 2022-03-11 | 5.800 | 5.900 | 5.730 | 5.790 | 5.790 | 63,000 |
| 2022-03-10 | 5.500 | 6.100 | 5.500 | 5.890 | 5.890 | 625,500 |
| 2022-03-09 | 5.790 | 5.790 | 5.550 | 5.560 | 5.560 | 22,500 |
| 2022-03-08 | 5.250 | 5.650 | 5.250 | 5.530 | 5.530 | 135,500 |
| 2022-03-07 | 5.620 | 5.630 | 5.260 | 5.310 | 5.310 | 215,500 |
| 2022-03-04 | 5.850 | 5.890 | 5.600 | 5.700 | 5.700 | 195,500 |
| 2022-03-03 | 6.000 | 6.200 | 5.500 | 5.720 | 5.720 | 869,000 |
| 2022-03-02 | 6.300 | 6.300 | 5.700 | 5.790 | 5.790 | 799,000 |
| 2022-03-01 | 6.020 | 6.500 | 5.850 | 6.370 | 6.370 | 2,137,000 |
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.