D. S Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.500 | 3.950 | 3.300 | 3.900 | 3.900 | 199,593 |
| 2025-05-08 | 4.500 | 4.500 | 3.220 | 3.490 | 3.490 | 2,446,492 |
| 2025-05-07 | 4.500 | 4.650 | 4.180 | 4.220 | 4.220 | 670,965 |
| 2025-05-06 | 5.120 | 5.120 | 4.500 | 4.700 | 4.700 | 1,202,940 |
| 2025-05-05 | 5.050 | 5.050 | 4.790 | 4.800 | 4.800 | 428,031 |
| 2025-05-02 | 5.650 | 5.650 | 4.950 | 5.020 | 5.020 | 2,168,668 |
| 2025-04-30 | 5.500 | 5.500 | 5.220 | 5.360 | 5.360 | 191,560 |
| 2025-04-29 | 5.650 | 5.790 | 5.260 | 5.490 | 5.490 | 3,519,016 |
| 2025-04-28 | 5.650 | 5.790 | 5.210 | 5.520 | 5.520 | 1,724,864 |
| 2025-04-25 | 5.580 | 5.580 | 5.210 | 5.360 | 5.360 | 121,691 |
| 2025-04-24 | 5.450 | 5.500 | 5.250 | 5.290 | 5.290 | 130,249 |
| 2025-04-23 | 5.800 | 5.800 | 5.210 | 5.600 | 5.600 | 1,169,820 |
| 2025-04-22 | 5.540 | 5.630 | 5.360 | 5.430 | 5.430 | 155,985 |
| 2025-04-21 | 5.770 | 5.780 | 5.500 | 5.530 | 5.530 | 349,542 |
| 2025-04-18 | 5.800 | 5.900 | 5.550 | 5.690 | 5.690 | 661,724 |
| 2025-04-17 | 5.700 | 5.830 | 5.570 | 5.730 | 5.730 | 1,530,529 |
| 2025-04-16 | 5.480 | 5.860 | 5.300 | 5.610 | 5.610 | 2,057,739 |
| 2025-04-15 | 5.100 | 5.540 | 5.060 | 5.330 | 5.330 | 1,364,875 |
| 2025-04-14 | 5.220 | 5.270 | 5.060 | 5.150 | 5.150 | 367,244 |
| 2025-04-11 | 4.870 | 5.290 | 4.870 | 5.080 | 5.080 | 1,609,581 |
| 2025-04-10 | 5.190 | 5.190 | 5.000 | 5.030 | 5.030 | 86,250 |
| 2025-04-09 | 5.140 | 5.140 | 4.700 | 5.040 | 5.040 | 134,061 |
| 2025-04-08 | 5.300 | 5.300 | 4.500 | 5.010 | 5.010 | 242,684 |
| 2025-04-07 | 5.120 | 5.450 | 4.970 | 5.090 | 5.090 | 208,108 |
| 2025-04-04 | 5.100 | 5.380 | 5.100 | 5.270 | 5.270 | 326,316 |
| 2025-04-03 | 5.250 | 5.390 | 5.150 | 5.300 | 5.300 | 344,380 |
| 2025-03-27 | 5.300 | 5.300 | 5.100 | 5.140 | 5.140 | 763,104 |
| 2025-03-26 | 5.360 | 5.400 | 5.230 | 5.340 | 5.340 | 46,886 |
| 2025-03-25 | 5.400 | 5.510 | 5.230 | 5.300 | 5.300 | 677,707 |
| 2025-03-24 | 5.440 | 5.450 | 5.300 | 5.380 | 5.380 | 236,240 |
| 2025-03-21 | 5.250 | 5.330 | 5.190 | 5.250 | 5.250 | 108,827 |
| 2025-03-20 | 5.470 | 5.840 | 5.000 | 5.190 | 5.190 | 1,290,113 |
| 2025-03-19 | 5.380 | 5.500 | 5.250 | 5.290 | 5.290 | 326,053 |
| 2025-03-18 | 5.500 | 5.590 | 5.350 | 5.380 | 5.380 | 175,441 |
| 2025-03-17 | 5.620 | 5.620 | 5.450 | 5.490 | 5.490 | 18,498 |
| 2025-03-14 | 5.350 | 5.680 | 5.350 | 5.510 | 5.510 | 33,067 |
| 2025-03-13 | 5.680 | 5.720 | 5.600 | 5.600 | 5.600 | 40,455 |
| 2025-03-12 | 5.650 | 5.790 | 5.350 | 5.630 | 5.630 | 1,490,686 |
| 2025-03-11 | 5.890 | 5.890 | 5.670 | 5.690 | 5.690 | 91,313 |
| 2025-03-10 | 5.460 | 5.940 | 5.460 | 5.890 | 5.890 | 633,670 |
| 2025-03-07 | 5.800 | 5.800 | 5.770 | 5.790 | 5.790 | 39,616 |
| 2025-03-06 | 5.980 | 6.000 | 5.400 | 5.660 | 5.660 | 330,143 |
| 2025-03-05 | 5.700 | 5.960 | 5.670 | 5.850 | 5.850 | 171,284 |
| 2025-03-04 | 5.650 | 5.900 | 5.650 | 5.860 | 5.860 | 31,740 |
| 2025-03-03 | 6.000 | 6.000 | 5.660 | 5.720 | 5.720 | 40,804 |
| 2025-02-28 | 5.900 | 6.010 | 5.850 | 5.870 | 5.870 | 297,506 |
| 2025-02-27 | 5.870 | 6.090 | 5.870 | 5.910 | 5.910 | 335,420 |
| 2025-02-26 | 6.100 | 6.100 | 5.900 | 6.050 | 6.050 | 580,746 |
| 2025-02-25 | 5.760 | 6.050 | 5.760 | 6.020 | 6.020 | 254,348 |
| 2025-02-24 | 5.950 | 6.100 | 5.800 | 5.910 | 5.910 | 437,494 |
| 2025-02-21 | 5.950 | 5.990 | 5.760 | 5.830 | 5.830 | 72,539 |
| 2025-02-20 | 5.900 | 6.040 | 5.800 | 5.810 | 5.810 | 358,061 |
| 2025-02-19 | 6.010 | 6.250 | 5.800 | 5.990 | 5.990 | 632,136 |
| 2025-02-18 | 6.250 | 6.250 | 5.900 | 6.070 | 6.070 | 833,825 |
| 2025-02-17 | 6.510 | 7.000 | 6.030 | 6.100 | 6.100 | 5,246,969 |
| 2025-02-14 | 6.000 | 6.500 | 6.000 | 6.290 | 6.290 | 3,636,098 |
| 2025-02-13 | 6.100 | 6.220 | 5.660 | 6.000 | 6.000 | 2,697,049 |
| 2025-02-12 | 5.730 | 6.100 | 5.700 | 5.910 | 5.910 | 1,236,081 |
| 2025-02-11 | 5.510 | 5.750 | 5.450 | 5.580 | 5.580 | 197,961 |
| 2025-02-10 | 5.680 | 5.950 | 5.270 | 5.610 | 5.610 | 900,624 |
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.