D. S Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 4.880 | 4.930 | 4.780 | 4.900 | 4.900 | 19,500 |
| 2021-12-03 | 4.880 | 5.000 | 4.650 | 4.880 | 4.880 | 1,869,500 |
| 2021-12-02 | 4.920 | 5.000 | 4.460 | 4.640 | 4.640 | 892,000 |
| 2021-12-01 | 4.960 | 5.150 | 4.960 | 5.000 | 5.000 | 18,500 |
| 2021-11-30 | 4.900 | 5.020 | 4.900 | 4.990 | 4.990 | 46,000 |
| 2021-11-29 | 4.640 | 5.050 | 4.630 | 5.020 | 5.020 | 30,000 |
| 2021-11-26 | 4.850 | 5.120 | 4.800 | 5.020 | 5.020 | 347,000 |
| 2021-11-25 | 4.990 | 5.000 | 4.820 | 4.870 | 4.870 | 80,000 |
| 2021-11-24 | 4.850 | 5.000 | 4.810 | 4.900 | 4.900 | 157,500 |
| 2021-11-23 | 4.850 | 5.030 | 4.850 | 4.980 | 4.980 | 308,000 |
| 2021-11-22 | 5.020 | 5.080 | 4.900 | 4.970 | 4.970 | 135,500 |
| 2021-11-19 | 5.100 | 5.250 | 5.000 | 5.170 | 5.170 | 1,111,000 |
| 2021-11-18 | 5.050 | 5.090 | 4.850 | 5.010 | 5.010 | 109,000 |
| 2021-11-17 | 4.950 | 5.050 | 4.930 | 5.000 | 5.000 | 125,000 |
| 2021-11-16 | 5.000 | 5.090 | 4.990 | 5.000 | 5.000 | 145,000 |
| 2021-11-15 | 5.050 | 5.100 | 4.990 | 5.000 | 5.000 | 152,500 |
| 2021-11-12 | 4.800 | 5.150 | 4.800 | 5.050 | 5.050 | 1,107,000 |
| 2021-11-11 | 4.750 | 4.850 | 4.610 | 4.780 | 4.780 | 397,500 |
| 2021-11-10 | 5.000 | 5.000 | 4.710 | 4.750 | 4.750 | 141,500 |
| 2021-11-09 | 4.880 | 5.000 | 4.800 | 4.920 | 4.920 | 96,500 |
| 2021-11-08 | 5.240 | 5.310 | 4.320 | 5.140 | 5.140 | 1,393,000 |
| 2021-11-05 | 5.300 | 5.460 | 5.100 | 5.200 | 5.200 | 1,492,000 |
| 2021-11-04 | 5.000 | 5.320 | 5.000 | 5.160 | 5.160 | 1,794,000 |
| 2021-11-03 | 4.700 | 5.000 | 4.630 | 5.000 | 5.000 | 656,500 |
| 2021-11-02 | 4.550 | 4.980 | 4.550 | 4.630 | 4.630 | 428,500 |
| 2021-11-01 | 5.180 | 5.180 | 4.200 | 4.550 | 4.550 | 433,000 |
| 2021-10-29 | 5.100 | 5.120 | 4.950 | 4.960 | 4.960 | 38,000 |
| 2021-10-28 | 4.900 | 5.120 | 4.790 | 5.070 | 5.070 | 265,000 |
| 2021-10-27 | 4.650 | 4.950 | 4.650 | 4.950 | 4.950 | 8,500 |
| 2021-10-26 | 4.780 | 4.790 | 4.600 | 4.760 | 4.760 | 81,500 |
| 2021-10-25 | 4.210 | 4.750 | 4.210 | 4.750 | 4.750 | 16,500 |
| 2021-10-22 | 4.410 | 4.800 | 4.410 | 4.780 | 4.780 | 343,000 |
| 2021-10-21 | 4.550 | 4.860 | 4.530 | 4.740 | 4.740 | 189,000 |
| 2021-10-20 | 4.510 | 4.790 | 4.500 | 4.710 | 4.710 | 91,000 |
| 2021-10-18 | 4.490 | 4.780 | 4.350 | 4.640 | 4.640 | 447,000 |
| 2021-10-15 | 4.480 | 4.550 | 4.230 | 4.510 | 4.510 | 81,000 |
| 2021-10-14 | 4.090 | 4.390 | 3.920 | 4.360 | 4.360 | 339,500 |
← NewerPage 21 of 21 · 1,237 trading days
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.