D. S Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 5.570 | 5.650 | 5.330 | 5.410 | 5.410 | 298,333 |
| 2025-02-06 | 5.900 | 6.200 | 5.400 | 5.620 | 5.620 | 1,476,477 |
| 2025-02-04 | 6.470 | 6.480 | 5.730 | 5.820 | 5.820 | 9,348,990 |
| 2025-02-03 | 4.620 | 5.480 | 4.450 | 5.480 | 5.480 | 3,256,836 |
| 2025-01-31 | 4.350 | 4.610 | 4.270 | 4.480 | 4.480 | 1,241,309 |
| 2025-01-30 | 4.550 | 4.550 | 4.190 | 4.230 | 4.230 | 4,192,372 |
| 2025-01-29 | 5.450 | 5.600 | 4.360 | 4.480 | 4.480 | 3,509,785 |
| 2025-01-28 | 5.590 | 5.590 | 5.300 | 5.360 | 5.360 | 122,962 |
| 2025-01-27 | 5.500 | 5.500 | 5.400 | 5.450 | 5.450 | 27,184 |
| 2025-01-24 | 5.690 | 5.690 | 5.270 | 5.490 | 5.490 | 139,864 |
| 2025-01-23 | 5.500 | 5.500 | 5.280 | 5.470 | 5.470 | 108,737 |
| 2025-01-22 | 5.450 | 5.550 | 5.200 | 5.440 | 5.440 | 369,900 |
| 2025-01-21 | 5.310 | 5.500 | 5.240 | 5.300 | 5.300 | 272,605 |
| 2025-01-20 | 5.320 | 5.510 | 5.280 | 5.350 | 5.350 | 218,612 |
| 2025-01-17 | 5.450 | 5.540 | 5.330 | 5.400 | 5.400 | 32,405 |
| 2025-01-16 | 5.480 | 5.530 | 5.250 | 5.390 | 5.390 | 1,482,494 |
| 2025-01-15 | 5.340 | 5.580 | 5.280 | 5.330 | 5.330 | 1,569,620 |
| 2025-01-14 | 5.640 | 5.640 | 5.270 | 5.330 | 5.330 | 1,063,318 |
| 2025-01-13 | 5.500 | 5.550 | 5.260 | 5.400 | 5.400 | 1,735,945 |
| 2025-01-10 | 5.700 | 5.700 | 5.210 | 5.400 | 5.400 | 980,147 |
| 2025-01-09 | 5.750 | 5.750 | 5.300 | 5.360 | 5.360 | 159,164 |
| 2025-01-08 | 5.720 | 5.720 | 5.350 | 5.500 | 5.500 | 34,962 |
| 2025-01-07 | 5.450 | 5.700 | 5.330 | 5.410 | 5.410 | 112,175 |
| 2025-01-06 | 5.900 | 5.900 | 5.340 | 5.470 | 5.470 | 432,113 |
| 2025-01-03 | 6.120 | 6.120 | 5.690 | 5.720 | 5.720 | 117,034 |
| 2025-01-02 | 6.150 | 6.150 | 5.820 | 5.840 | 5.840 | 301,090 |
| 2025-01-01 | 5.720 | 6.100 | 5.720 | 5.820 | 5.820 | 1,721,989 |
| 2024-12-31 | 5.960 | 5.960 | 5.580 | 5.810 | 5.810 | 63,776 |
| 2024-12-30 | 5.880 | 5.880 | 5.460 | 5.710 | 5.710 | 223,517 |
| 2024-12-27 | 5.840 | 5.840 | 5.420 | 5.650 | 5.650 | 1,577,537 |
| 2024-12-26 | 5.700 | 5.950 | 5.550 | 5.570 | 5.570 | 37,551 |
| 2024-12-24 | 5.930 | 6.100 | 5.680 | 5.720 | 5.720 | 106,639 |
| 2024-12-23 | 5.690 | 5.920 | 5.600 | 5.790 | 5.790 | 74,253 |
| 2024-12-20 | 5.870 | 5.870 | 5.320 | 5.470 | 5.470 | 56,291 |
| 2024-12-19 | 5.900 | 5.960 | 5.500 | 5.610 | 5.610 | 569,819 |
| 2024-12-18 | 5.820 | 6.000 | 5.700 | 5.810 | 5.810 | 154,802 |
| 2024-12-17 | 6.000 | 6.290 | 5.700 | 5.820 | 5.820 | 394,622 |
| 2024-12-16 | 6.120 | 6.270 | 6.000 | 6.090 | 6.090 | 183,143 |
| 2024-12-13 | 6.300 | 6.300 | 6.000 | 6.110 | 6.110 | 184,091 |
| 2024-12-12 | 6.010 | 6.490 | 6.010 | 6.070 | 6.070 | 1,434,771 |
| 2024-12-11 | 5.820 | 6.490 | 5.820 | 6.190 | 6.190 | 1,840,769 |
| 2024-12-10 | 6.550 | 6.600 | 5.800 | 5.930 | 5.930 | 716,085 |
| 2024-12-09 | 6.790 | 6.800 | 6.300 | 6.500 | 6.500 | 227,720 |
| 2024-12-06 | 6.970 | 7.090 | 6.300 | 6.560 | 6.560 | 755,608 |
| 2024-12-05 | 6.850 | 6.980 | 6.510 | 6.840 | 6.840 | 957,740 |
| 2024-12-04 | 6.800 | 7.110 | 6.700 | 6.720 | 6.720 | 1,600,152 |
| 2024-12-03 | 6.200 | 6.870 | 6.000 | 6.680 | 6.680 | 1,875,232 |
| 2024-12-02 | 5.960 | 6.090 | 5.700 | 5.920 | 5.920 | 386,905 |
| 2024-11-29 | 5.720 | 6.060 | 5.560 | 5.730 | 5.730 | 857,764 |
| 2024-11-28 | 5.660 | 5.870 | 5.520 | 5.640 | 5.640 | 1,922,026 |
| 2024-11-27 | 5.440 | 5.630 | 5.180 | 5.420 | 5.420 | 1,725,746 |
| 2024-11-26 | 5.760 | 5.940 | 5.060 | 5.170 | 5.170 | 3,547,527 |
| 2024-11-25 | 6.480 | 6.600 | 5.790 | 5.920 | 5.920 | 3,309,163 |
| 2024-11-22 | 7.740 | 7.880 | 6.790 | 6.790 | 6.790 | 2,295,747 |
| 2024-11-21 | 8.200 | 8.200 | 7.700 | 7.790 | 7.790 | 4,557,560 |
| 2024-11-20 | 8.100 | 8.290 | 7.700 | 8.010 | 8.010 | 7,000,052 |
| 2024-11-19 | 7.420 | 8.150 | 7.320 | 7.820 | 7.820 | 5,061,689 |
| 2024-11-18 | 9.300 | 9.440 | 8.310 | 8.310 | 8.310 | 5,041,097 |
| 2024-11-15 | 8.980 | 9.480 | 8.710 | 9.310 | 9.310 | 32,226,740 |
| 2024-11-14 | 8.350 | 8.830 | 8.100 | 8.650 | 8.650 | 3,385,376 |
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.