D. S Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | 5.950 | 6.030 | 5.410 | 6.020 | 6.020 | 112,500 |
| 2022-02-25 | 5.990 | 6.240 | 5.950 | 6.000 | 6.000 | 319,500 |
| 2022-02-24 | 6.250 | 6.270 | 5.700 | 5.800 | 5.800 | 1,436,000 |
| 2022-02-23 | 6.250 | 6.390 | 6.200 | 6.330 | 6.330 | 405,500 |
| 2022-02-22 | 6.350 | 6.500 | 6.200 | 6.390 | 6.390 | 199,000 |
| 2022-02-21 | 6.500 | 6.630 | 6.370 | 6.470 | 6.470 | 137,500 |
| 2022-02-18 | 6.500 | 6.590 | 6.400 | 6.530 | 6.530 | 118,000 |
| 2022-02-17 | 6.500 | 6.600 | 6.350 | 6.360 | 6.360 | 510,000 |
| 2022-02-16 | 6.430 | 6.540 | 6.400 | 6.500 | 6.500 | 44,000 |
| 2022-02-15 | 6.400 | 6.520 | 6.330 | 6.450 | 6.450 | 417,000 |
| 2022-02-14 | 6.630 | 6.650 | 6.470 | 6.500 | 6.500 | 508,000 |
| 2022-02-11 | 6.800 | 6.850 | 6.520 | 6.630 | 6.630 | 138,000 |
| 2022-02-10 | 6.700 | 6.990 | 6.620 | 6.760 | 6.760 | 2,063,500 |
| 2022-02-09 | 6.580 | 6.770 | 6.500 | 6.700 | 6.700 | 371,500 |
| 2022-02-08 | 6.450 | 6.620 | 6.420 | 6.550 | 6.550 | 97,000 |
| 2022-02-07 | 6.360 | 6.590 | 6.300 | 6.530 | 6.530 | 165,500 |
| 2022-02-04 | 6.730 | 6.730 | 6.400 | 6.440 | 6.440 | 189,500 |
| 2022-02-03 | 6.700 | 6.800 | 6.550 | 6.680 | 6.680 | 493,000 |
| 2022-02-02 | 6.840 | 6.840 | 6.550 | 6.620 | 6.620 | 259,500 |
| 2022-02-01 | 6.980 | 6.980 | 6.550 | 6.600 | 6.600 | 340,500 |
| 2022-01-31 | 6.930 | 7.280 | 6.560 | 6.830 | 6.830 | 1,166,500 |
| 2022-01-28 | 6.970 | 7.200 | 6.760 | 7.050 | 7.050 | 3,389,000 |
| 2022-01-27 | 6.630 | 6.870 | 6.250 | 6.730 | 6.730 | 736,500 |
| 2022-01-26 | 6.250 | 6.850 | 5.870 | 6.510 | 6.510 | 3,542,000 |
| 2022-01-25 | 7.790 | 7.790 | 6.580 | 6.580 | 6.580 | 2,968,000 |
| 2022-01-24 | 8.310 | 8.380 | 7.400 | 7.580 | 7.580 | 1,325,500 |
| 2022-01-21 | 8.310 | 8.600 | 8.060 | 8.350 | 8.350 | 1,222,000 |
| 2022-01-20 | 8.050 | 8.470 | 8.050 | 8.410 | 8.410 | 711,000 |
| 2022-01-19 | 8.690 | 8.850 | 8.350 | 8.400 | 8.400 | 2,067,500 |
| 2022-01-18 | 8.580 | 8.750 | 8.450 | 8.600 | 8.600 | 1,289,000 |
| 2022-01-17 | 8.550 | 8.670 | 8.260 | 8.600 | 8.600 | 1,629,500 |
| 2022-01-14 | 8.590 | 8.820 | 8.470 | 8.590 | 8.590 | 3,428,500 |
| 2022-01-13 | 8.200 | 8.510 | 8.110 | 8.470 | 8.470 | 2,083,500 |
| 2022-01-12 | 8.250 | 8.550 | 8.230 | 8.400 | 8.400 | 2,934,000 |
| 2022-01-11 | 8.250 | 8.430 | 8.200 | 8.350 | 8.350 | 3,058,000 |
| 2022-01-10 | 8.000 | 8.380 | 7.750 | 8.220 | 8.220 | 4,351,000 |
| 2022-01-07 | 7.210 | 8.000 | 7.200 | 7.910 | 7.910 | 3,680,500 |
| 2022-01-06 | 7.020 | 7.380 | 6.850 | 7.170 | 7.170 | 2,551,500 |
| 2022-01-05 | 6.540 | 7.180 | 6.520 | 7.150 | 7.150 | 3,676,000 |
| 2022-01-04 | 6.190 | 6.600 | 6.190 | 6.430 | 6.430 | 3,303,500 |
| 2022-01-03 | 6.210 | 6.340 | 6.150 | 6.190 | 6.190 | 350,500 |
| 2021-12-31 | 6.020 | 6.370 | 5.830 | 6.200 | 6.200 | 457,500 |
| 2021-12-30 | 6.260 | 6.400 | 6.110 | 6.220 | 6.220 | 661,500 |
| 2021-12-29 | 5.940 | 6.550 | 5.810 | 6.240 | 6.240 | 10,602,500 |
| 2021-12-28 | 5.970 | 6.000 | 5.850 | 5.940 | 5.940 | 374,000 |
| 2021-12-27 | 5.900 | 6.100 | 5.680 | 5.930 | 5.930 | 1,877,500 |
| 2021-12-24 | 5.740 | 5.900 | 5.700 | 5.830 | 5.830 | 785,000 |
| 2021-12-23 | 5.840 | 5.930 | 5.700 | 5.740 | 5.740 | 1,516,500 |
| 2021-12-22 | 5.850 | 6.050 | 5.700 | 5.790 | 5.790 | 2,899,000 |
| 2021-12-21 | 5.200 | 5.790 | 5.200 | 5.680 | 5.680 | 1,898,500 |
| 2021-12-20 | 4.920 | 5.230 | 4.920 | 5.200 | 5.200 | 91,500 |
| 2021-12-17 | 4.760 | 5.150 | 4.760 | 5.120 | 5.120 | 1,786,000 |
| 2021-12-16 | 4.960 | 4.960 | 4.700 | 4.890 | 4.890 | 62,500 |
| 2021-12-15 | 4.630 | 4.900 | 4.510 | 4.880 | 4.880 | 258,500 |
| 2021-12-14 | 4.420 | 4.560 | 4.310 | 4.410 | 4.410 | 235,000 |
| 2021-12-13 | 4.580 | 4.580 | 4.320 | 4.420 | 4.420 | 17,000 |
| 2021-12-10 | 4.400 | 4.680 | 4.260 | 4.590 | 4.590 | 649,000 |
| 2021-12-09 | 4.800 | 4.880 | 4.500 | 4.520 | 4.520 | 1,211,000 |
| 2021-12-08 | 4.800 | 4.890 | 4.770 | 4.810 | 4.810 | 143,000 |
| 2021-12-07 | 4.800 | 4.950 | 4.800 | 4.820 | 4.820 | 483,500 |
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.