D. S Industries Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	10.700	11.080	10.530	10.660	10.660	827,475
2026-01-21	10.830	10.830	10.500	10.700	10.700	442,310
2026-01-20	10.800	10.900	10.320	10.650	10.650	869,553
2026-01-19	11.000	11.110	10.380	10.740	10.740	1,146,857
2026-01-16	10.790	11.350	10.570	11.010	11.010	1,330,279
2026-01-15	10.750	10.910	10.410	10.560	10.560	541,175
2026-01-14	11.150	11.300	10.530	10.650	10.650	1,653,843
2026-01-13	11.510	11.530	11.020	11.100	11.100	1,093,016
2026-01-12	11.200	11.750	11.170	11.480	11.480	2,058,475
2026-01-09	11.360	11.450	11.200	11.270	11.270	607,795
2026-01-08	11.320	11.850	11.200	11.430	11.430	2,129,536
2026-01-07	11.350	11.500	11.100	11.280	11.280	1,332,294
2026-01-06	11.640	11.700	11.180	11.200	11.200	1,836,566
2026-01-05	11.300	11.900	11.300	11.570	11.570	2,359,864
2026-01-02	11.350	11.730	11.140	11.400	11.400	2,512,560
2026-01-01	11.050	11.450	11.050	11.240	11.240	2,320,532
2025-12-31	11.500	11.600	10.900	10.990	10.990	2,274,610
2025-12-30	10.880	11.810	10.650	11.440	11.440	3,523,403
2025-12-29	11.990	12.000	10.590	10.780	10.780	8,398,845
2025-12-26	12.700	12.920	11.400	11.770	11.770	7,697,424
2025-12-24	13.450	13.490	12.490	12.670	12.670	1,743,143
2025-12-23	14.460	14.500	13.000	13.080	13.080	3,112,972
2025-12-22	14.500	14.890	14.350	14.410	14.410	670,402
2025-12-19	15.000	15.240	14.400	14.580	14.580	1,350,265
2025-12-18	15.050	16.000	14.700	14.890	14.890	1,866,050
2025-12-17	14.700	15.500	13.770	15.150	15.150	6,806,285
2025-12-16	17.790	17.900	15.300	15.300	15.300	8,408,822
2025-12-15	15.950	17.000	15.750	17.000	17.000	8,456,474
2025-12-12	15.480	16.040	13.600	15.450	15.450	16,204,816
2025-12-11	13.450	14.580	13.100	14.580	14.580	6,592,247
2025-12-10	13.320	13.620	13.100	13.250	13.250	1,446,499
2025-12-09	13.870	13.870	13.020	13.200	13.200	1,218,153
2025-12-08	13.130	13.800	12.930	13.630	13.630	3,343,999
2025-12-05	13.840	14.140	12.900	13.120	13.120	3,853,435
2025-12-04	12.490	13.460	11.950	13.460	13.460	3,762,098
2025-12-03	13.090	13.090	12.200	12.240	12.240	1,393,080
2025-12-02	13.500	13.600	12.750	12.860	12.860	1,871,781
2025-12-01	13.510	13.800	13.000	13.310	13.310	2,648,220
2025-11-28	15.000	15.390	13.290	13.510	13.510	5,120,592
2025-11-27	13.600	14.760	13.510	14.760	14.760	8,546,283
2025-11-26	13.100	14.450	12.800	13.420	13.420	6,364,504
2025-11-25	16.940	16.940	13.860	13.860	13.860	19,918,240
2025-11-24	15.400	15.400	15.400	15.400	15.400	952,154
2025-11-21	12.950	14.000	12.500	14.000	14.000	10,547,233
2025-11-20	12.400	13.150	12.190	12.730	12.730	789,229
2025-11-19	12.350	12.490	12.150	12.230	12.230	174,653
2025-11-18	12.690	12.690	12.010	12.110	12.110	221,540
2025-11-17	12.800	12.800	12.200	12.300	12.300	128,507
2025-11-14	12.250	12.750	12.250	12.500	12.500	117,114
2025-11-13	12.880	12.950	12.100	12.630	12.630	136,355
2025-11-12	12.970	12.990	12.490	12.680	12.680	217,497
2025-11-11	13.460	13.460	12.250	12.600	12.600	466,909
2025-11-10	12.700	13.490	12.700	13.240	13.240	542,605
2025-11-07	13.500	13.500	13.000	13.140	13.140	291,182
2025-11-06	12.650	13.880	12.120	13.260	13.260	1,296,123
2025-11-05	12.750	13.000	12.210	12.670	12.670	629,057
2025-11-04	12.200	13.400	11.660	12.250	12.250	841,092
2025-11-03	12.250	12.740	11.980	12.420	12.420	353,150
2025-10-31	11.500	12.900	11.500	11.980	11.980	470,887
2025-10-30	12.560	12.800	12.000	12.160	12.160	390,090

← NewerPage 4 of 21 · 1,235 trading daysOlder →

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.