D. S Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.690 | 8.690 | 8.220 | 8.320 | 8.320 | 787,214 |
| 2026-04-21 | 8.110 | 8.940 | 8.110 | 8.510 | 8.510 | 4,044,294 |
| 2026-04-20 | 7.800 | 8.490 | 7.200 | 8.140 | 8.140 | 2,561,734 |
| 2026-04-17 | 7.590 | 7.780 | 7.460 | 7.630 | 7.630 | 1,408,845 |
| 2026-04-16 | 7.490 | 7.690 | 7.300 | 7.390 | 7.390 | 957,522 |
| 2026-04-15 | 7.160 | 7.700 | 7.100 | 7.340 | 7.340 | 2,637,767 |
| 2026-04-14 | 7.190 | 7.190 | 6.860 | 6.980 | 6.980 | 1,076,633 |
| 2026-04-13 | 6.940 | 7.000 | 6.690 | 6.770 | 6.770 | 334,366 |
| 2026-04-10 | 7.200 | 7.500 | 7.000 | 7.100 | 7.100 | 2,240,746 |
| 2026-04-09 | 7.070 | 7.440 | 7.000 | 7.010 | 7.010 | 703,533 |
| 2026-04-08 | 7.310 | 7.790 | 7.090 | 7.420 | 7.420 | 1,211,789 |
| 2026-04-07 | 6.850 | 7.000 | 6.760 | 6.900 | 6.900 | 93,654 |
| 2026-04-06 | 6.930 | 7.100 | 6.800 | 6.850 | 6.850 | 53,773 |
| 2026-04-03 | 7.000 | 7.380 | 6.800 | 6.850 | 6.850 | 78,902 |
| 2026-04-02 | 7.470 | 7.470 | 6.850 | 6.990 | 6.990 | 202,534 |
| 2026-04-01 | 7.180 | 7.500 | 6.800 | 7.110 | 7.110 | 363,290 |
| 2026-03-31 | 6.890 | 6.890 | 6.630 | 6.820 | 6.820 | 81,574 |
| 2026-03-30 | 7.300 | 7.300 | 6.440 | 6.610 | 6.610 | 236,863 |
| 2026-03-27 | 7.440 | 7.770 | 7.110 | 7.210 | 7.210 | 501,099 |
| 2026-03-26 | 6.840 | 7.670 | 6.510 | 7.240 | 7.240 | 2,021,861 |
| 2026-03-25 | 6.540 | 6.970 | 6.360 | 6.840 | 6.840 | 610,766 |
| 2026-03-24 | 6.510 | 6.550 | 6.350 | 6.470 | 6.470 | 106,033 |
| 2026-03-19 | 6.300 | 6.570 | 6.220 | 6.380 | 6.380 | 90,640 |
| 2026-03-18 | 6.480 | 6.650 | 6.240 | 6.400 | 6.400 | 54,638 |
| 2026-03-17 | 6.370 | 6.470 | 6.200 | 6.240 | 6.240 | 50,504 |
| 2026-03-16 | 6.640 | 6.640 | 6.320 | 6.370 | 6.370 | 33,980 |
| 2026-03-13 | 6.360 | 6.660 | 6.210 | 6.560 | 6.560 | 105,738 |
| 2026-03-12 | 6.490 | 6.650 | 6.210 | 6.360 | 6.360 | 89,911 |
| 2026-03-11 | 6.630 | 6.630 | 6.200 | 6.300 | 6.300 | 65,470 |
| 2026-03-10 | 5.950 | 6.500 | 5.950 | 6.410 | 6.410 | 149,401 |
| 2026-03-09 | 6.000 | 6.390 | 5.570 | 5.880 | 5.880 | 157,131 |
| 2026-03-06 | 6.400 | 6.650 | 6.260 | 6.380 | 6.380 | 243,207 |
| 2026-03-05 | 6.470 | 6.700 | 6.090 | 6.610 | 6.610 | 264,010 |
| 2026-03-04 | 6.350 | 6.350 | 6.000 | 6.260 | 6.260 | 242,827 |
| 2026-03-03 | 5.750 | 6.290 | 5.750 | 6.070 | 6.070 | 408,210 |
| 2026-03-02 | 5.980 | 6.200 | 5.840 | 5.840 | 5.840 | 1,849,928 |
| 2026-02-27 | 7.000 | 7.000 | 6.650 | 6.840 | 6.840 | 134,829 |
| 2026-02-26 | 6.250 | 7.300 | 6.250 | 7.180 | 7.180 | 371,553 |
| 2026-02-25 | 6.600 | 7.140 | 6.600 | 6.790 | 6.790 | 150,167 |
| 2026-02-24 | 6.830 | 7.360 | 6.100 | 6.740 | 6.740 | 764,710 |
| 2026-02-23 | 7.760 | 7.870 | 6.760 | 6.830 | 6.830 | 716,865 |
| 2026-02-20 | 7.750 | 7.980 | 7.310 | 7.760 | 7.760 | 137,913 |
| 2026-02-19 | 8.690 | 8.750 | 7.550 | 7.680 | 7.680 | 1,037,310 |
| 2026-02-18 | 8.500 | 8.750 | 8.020 | 8.550 | 8.550 | 683,986 |
| 2026-02-17 | 8.990 | 8.990 | 8.250 | 8.350 | 8.350 | 372,716 |
| 2026-02-16 | 9.330 | 9.500 | 8.590 | 8.650 | 8.650 | 1,221,263 |
| 2026-02-13 | 9.600 | 9.840 | 9.310 | 9.590 | 9.590 | 240,005 |
| 2026-02-12 | 9.920 | 9.920 | 9.300 | 9.480 | 9.480 | 673,853 |
| 2026-02-11 | 10.100 | 10.190 | 9.900 | 9.960 | 9.960 | 462,244 |
| 2026-02-10 | 10.300 | 10.300 | 10.000 | 10.020 | 10.020 | 319,881 |
| 2026-02-09 | 10.300 | 10.420 | 10.020 | 10.060 | 10.060 | 281,695 |
| 2026-02-06 | 10.500 | 10.500 | 9.980 | 10.200 | 10.200 | 234,115 |
| 2026-02-04 | 10.500 | 10.500 | 10.220 | 10.290 | 10.290 | 395,229 |
| 2026-02-03 | 10.400 | 10.620 | 10.250 | 10.380 | 10.380 | 269,956 |
| 2026-02-02 | 10.870 | 10.870 | 10.250 | 10.360 | 10.360 | 244,319 |
| 2026-01-30 | 10.500 | 10.690 | 10.200 | 10.530 | 10.530 | 439,676 |
| 2026-01-29 | 10.990 | 10.990 | 10.300 | 10.340 | 10.340 | 552,737 |
| 2026-01-28 | 10.900 | 11.160 | 10.250 | 10.800 | 10.800 | 1,180,969 |
| 2026-01-27 | 10.010 | 11.170 | 9.900 | 10.800 | 10.800 | 2,084,159 |
| 2026-01-26 | 10.760 | 10.760 | 9.660 | 10.160 | 10.160 | 799,337 |
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.