D. S Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	12.900	13.110	12.370	12.500	12.500	615,480
2025-10-28	14.060	14.300	12.680	12.910	12.910	1,309,289
2025-10-27	14.700	15.400	14.000	14.090	14.090	1,872,514
2025-10-24	15.000	15.890	14.150	14.640	14.640	4,808,446
2025-10-23	13.470	14.530	13.120	14.530	14.530	8,599,488
2025-10-22	13.500	13.500	12.510	13.210	13.210	1,391,015
2025-10-21	12.210	13.520	12.020	13.200	13.200	1,822,023
2025-10-20	12.850	12.880	12.200	12.290	12.290	305,159
2025-10-17	12.720	13.000	12.350	12.520	12.520	444,465
2025-10-16	13.060	13.370	12.650	12.840	12.840	257,508
2025-10-15	13.160	13.440	13.000	13.050	13.050	431,965
2025-10-14	12.990	13.700	12.800	13.160	13.160	1,441,368
2025-10-13	12.950	13.440	12.310	12.450	12.450	272,398
2025-10-10	12.510	13.730	12.510	13.150	13.150	1,603,034
2025-10-09	13.810	13.930	13.500	13.620	13.620	749,294
2025-10-08	13.990	13.990	13.020	13.710	13.710	995,824
2025-10-07	13.200	14.170	13.150	13.520	13.520	2,412,725
2025-10-06	14.000	14.200	13.200	13.260	13.260	2,243,928
2025-10-03	13.900	14.200	13.250	13.660	13.660	2,136,433
2025-10-02	14.000	14.490	13.300	13.630	13.630	6,955,002
2025-10-01	13.700	13.700	13.000	13.170	13.170	903,720
2025-09-30	13.850	14.000	13.250	13.330	13.330	1,839,378
2025-09-29	16.860	16.860	13.800	13.990	13.990	10,495,170
2025-09-26	14.500	15.330	14.500	15.330	15.330	678,502
2025-09-25	11.500	13.940	11.500	13.940	13.940	5,292,929
2025-09-24	11.760	12.670	11.060	12.670	12.670	9,750,537
2025-09-23	11.500	11.950	11.250	11.520	11.520	6,836,879
2025-09-22	10.550	11.200	10.300	11.200	11.200	6,257,593
2025-09-19	9.400	10.180	9.400	10.180	10.180	7,080,956
2025-09-18	8.220	9.180	8.150	9.180	9.180	9,048,527
2025-09-17	8.150	8.530	7.990	8.180	8.180	2,946,075
2025-09-16	8.100	8.250	7.790	8.100	8.100	5,351,066
2025-09-15	8.290	8.550	8.000	8.180	8.180	34,827,809
2025-09-12	6.410	7.550	6.160	7.550	7.550	9,543,742
2025-09-11	6.600	6.850	6.510	6.550	6.550	4,530,467
2025-09-10	6.870	6.910	6.500	6.530	6.530	1,274,436
2025-09-09	6.410	7.020	6.100	6.910	6.910	6,332,812
2025-09-08	6.140	6.600	6.100	6.430	6.430	2,723,928
2025-09-05	6.060	6.150	6.020	6.060	6.060	272,157
2025-09-04	6.100	6.160	6.020	6.090	6.090	348,246
2025-09-03	6.170	6.190	6.000	6.040	6.040	641,960
2025-09-02	6.020	6.180	6.010	6.060	6.060	568,223
2025-09-01	6.020	6.250	6.000	6.090	6.090	588,216
2025-08-29	6.060	6.250	6.000	6.020	6.020	729,589
2025-08-28	6.150	6.150	6.000	6.080	6.080	197,769
2025-08-27	6.180	6.200	5.950	6.000	6.000	900,765
2025-08-26	6.030	6.200	6.000	6.120	6.120	419,504
2025-08-25	6.050	6.200	5.830	6.110	6.110	619,074
2025-08-22	5.910	6.100	5.900	6.020	6.020	749,535
2025-08-21	6.170	6.170	5.810	5.910	5.910	845,803
2025-08-20	6.060	6.230	6.040	6.100	6.100	665,566
2025-08-19	6.130	6.280	6.010	6.080	6.080	912,323
2025-08-18	6.130	6.340	6.030	6.130	6.130	621,784
2025-08-15	6.290	6.290	6.060	6.120	6.120	453,090
2025-08-13	6.300	6.300	6.130	6.170	6.170	334,152
2025-08-12	6.290	6.430	6.050	6.180	6.180	1,053,414
2025-08-11	6.280	6.350	6.150	6.170	6.170	410,217
2025-08-08	6.310	6.450	6.050	6.150	6.150	965,462
2025-08-07	6.530	6.530	6.300	6.340	6.340	776,171
2025-08-06	6.500	6.750	6.450	6.530	6.530	3,638,209

← NewerPage 5 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.