D. S Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 10.490 | 10.500 | 10.200 | 10.340 | 10.340 | 399,055 |
| 2026-07-21 | 10.500 | 10.700 | 10.000 | 10.380 | 10.380 | 729,013 |
| 2026-07-20 | 10.450 | 10.550 | 10.130 | 10.310 | 10.310 | 926,825 |
| 2026-07-17 | 10.340 | 10.850 | 9.850 | 10.510 | 10.510 | 2,099,577 |
| 2026-07-16 | 9.500 | 10.250 | 9.370 | 10.040 | 10.040 | 1,412,565 |
| 2026-07-15 | 9.060 | 9.300 | 9.050 | 9.280 | 9.280 | 303,624 |
| 2026-07-14 | 9.500 | 9.500 | 8.960 | 9.060 | 9.060 | 535,223 |
| 2026-07-13 | 9.700 | 9.700 | 9.410 | 9.460 | 9.460 | 154,526 |
| 2026-07-10 | 9.940 | 9.940 | 9.600 | 9.630 | 9.630 | 389,790 |
| 2026-07-09 | 9.990 | 9.990 | 9.510 | 9.700 | 9.700 | 801,175 |
| 2026-07-08 | 10.000 | 10.150 | 9.680 | 9.720 | 9.720 | 560,573 |
| 2026-07-07 | 10.250 | 10.300 | 10.000 | 10.130 | 10.130 | 572,559 |
| 2026-07-06 | 10.400 | 10.400 | 10.030 | 10.050 | 10.050 | 343,353 |
| 2026-07-03 | 10.360 | 10.520 | 10.000 | 10.210 | 10.210 | 682,552 |
| 2026-07-02 | 10.290 | 10.490 | 10.010 | 10.180 | 10.180 | 764,831 |
| 2026-07-01 | 9.650 | 10.480 | 9.500 | 10.200 | 10.200 | 3,111,935 |
| 2026-06-30 | 10.150 | 10.250 | 9.210 | 9.480 | 9.480 | 2,518,323 |
| 2026-06-29 | 10.240 | 10.240 | 9.610 | 9.990 | 9.990 | 430,329 |
| 2026-06-24 | 10.260 | 10.260 | 9.560 | 10.010 | 10.010 | 692,474 |
| 2026-06-23 | 10.390 | 10.690 | 9.900 | 10.070 | 10.070 | 739,866 |
| 2026-06-22 | 10.500 | 10.800 | 10.110 | 10.400 | 10.400 | 694,853 |
| 2026-06-19 | 10.570 | 10.950 | 10.240 | 10.340 | 10.340 | 1,408,360 |
| 2026-06-18 | 10.700 | 10.940 | 10.490 | 10.560 | 10.560 | 1,210,210 |
| 2026-06-17 | 10.960 | 11.000 | 10.650 | 10.710 | 10.710 | 706,783 |
| 2026-06-16 | 11.000 | 11.280 | 10.820 | 10.860 | 10.860 | 1,982,503 |
| 2026-06-15 | 11.750 | 11.750 | 10.790 | 10.860 | 10.860 | 2,731,188 |
| 2026-06-12 | 12.510 | 12.600 | 11.200 | 11.340 | 11.340 | 4,575,832 |
| 2026-06-11 | 11.010 | 12.320 | 10.590 | 12.280 | 12.280 | 11,725,590 |
| 2026-06-10 | 11.010 | 11.600 | 11.010 | 11.200 | 11.200 | 1,769,403 |
| 2026-06-09 | 12.490 | 13.130 | 11.150 | 11.320 | 11.320 | 16,047,600 |
| 2026-06-08 | 11.650 | 12.310 | 11.410 | 12.310 | 12.310 | 20,306,775 |
| 2026-06-05 | 10.510 | 11.190 | 10.500 | 11.190 | 11.190 | 8,996,184 |
| 2026-06-04 | 10.580 | 10.690 | 10.050 | 10.170 | 10.170 | 398,024 |
| 2026-06-03 | 9.990 | 10.790 | 9.900 | 10.330 | 10.330 | 3,381,443 |
| 2026-06-02 | 9.890 | 10.040 | 9.510 | 9.860 | 9.860 | 1,296,556 |
| 2026-06-01 | 9.110 | 9.990 | 9.020 | 9.710 | 9.710 | 1,080,592 |
| 2026-05-29 | 9.480 | 9.580 | 9.260 | 9.390 | 9.390 | 46,745 |
| 2026-05-25 | 9.400 | 9.650 | 9.210 | 9.480 | 9.480 | 170,462 |
| 2026-05-22 | 9.300 | 9.700 | 9.220 | 9.480 | 9.480 | 692,907 |
| 2026-05-21 | 9.010 | 9.390 | 9.000 | 9.310 | 9.310 | 591,440 |
| 2026-05-20 | 8.870 | 9.350 | 8.520 | 9.210 | 9.210 | 112,979 |
| 2026-05-19 | 9.150 | 9.280 | 8.710 | 9.150 | 9.150 | 300,491 |
| 2026-05-18 | 9.780 | 9.780 | 8.910 | 9.040 | 9.040 | 551,586 |
| 2026-05-15 | 9.600 | 9.660 | 9.150 | 9.550 | 9.550 | 581,431 |
| 2026-05-14 | 9.500 | 9.600 | 9.200 | 9.370 | 9.370 | 513,726 |
| 2026-05-13 | 9.560 | 9.840 | 9.050 | 9.380 | 9.380 | 688,668 |
| 2026-05-12 | 10.250 | 10.400 | 9.600 | 9.800 | 9.800 | 1,899,234 |
| 2026-05-11 | 10.000 | 10.420 | 9.220 | 10.090 | 10.090 | 2,604,374 |
| 2026-05-08 | 10.290 | 10.430 | 9.560 | 10.010 | 10.010 | 4,154,808 |
| 2026-05-07 | 9.590 | 9.960 | 9.250 | 9.960 | 9.960 | 4,635,637 |
| 2026-05-06 | 8.250 | 8.960 | 8.160 | 8.960 | 8.960 | 1,462,007 |
| 2026-05-05 | 7.500 | 8.000 | 7.300 | 7.960 | 7.960 | 395,703 |
| 2026-05-04 | 7.450 | 7.850 | 7.450 | 7.550 | 7.550 | 864,672 |
| 2026-04-30 | 7.660 | 7.660 | 7.210 | 7.450 | 7.450 | 270,725 |
| 2026-04-29 | 8.330 | 8.330 | 7.650 | 7.670 | 7.670 | 323,038 |
| 2026-04-28 | 8.300 | 8.640 | 8.050 | 8.170 | 8.170 | 876,322 |
| 2026-04-27 | 8.520 | 8.650 | 8.210 | 8.500 | 8.500 | 426,340 |
| 2026-04-24 | 8.880 | 9.200 | 8.500 | 8.550 | 8.550 | 1,470,218 |
| 2026-04-23 | 8.320 | 9.090 | 8.100 | 8.700 | 8.700 | 2,880,608 |
| 2026-04-22 | 8.690 | 8.690 | 8.220 | 8.320 | 8.320 | 787,214 |
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.