D. S Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 8.100 | 8.260 | 7.900 | 8.200 | 8.200 | 1,746,545 |
| 2024-11-12 | 7.890 | 8.000 | 7.700 | 7.960 | 7.960 | 893,441 |
| 2024-11-11 | 7.580 | 7.880 | 7.500 | 7.750 | 7.750 | 642,096 |
| 2024-11-08 | 7.010 | 7.690 | 7.010 | 7.580 | 7.580 | 988,726 |
| 2024-11-07 | 7.290 | 7.440 | 7.030 | 7.340 | 7.340 | 701,834 |
| 2024-11-06 | 7.200 | 7.250 | 6.910 | 7.240 | 7.240 | 587,123 |
| 2024-11-05 | 6.950 | 7.250 | 6.760 | 7.150 | 7.150 | 1,122,962 |
| 2024-11-04 | 6.980 | 6.990 | 6.750 | 6.950 | 6.950 | 541,000 |
| 2024-11-01 | 6.930 | 6.950 | 6.610 | 6.790 | 6.790 | 288,840 |
| 2024-10-31 | 6.850 | 6.900 | 6.660 | 6.860 | 6.860 | 137,707 |
| 2024-10-30 | 6.350 | 6.850 | 6.350 | 6.790 | 6.790 | 1,411,183 |
| 2024-10-29 | 6.810 | 6.980 | 6.570 | 6.660 | 6.660 | 614,266 |
| 2024-10-28 | 6.850 | 6.990 | 6.500 | 6.890 | 6.890 | 961,916 |
| 2024-10-25 | 6.840 | 6.840 | 6.180 | 6.740 | 6.740 | 1,519,445 |
| 2024-10-24 | 6.500 | 6.750 | 6.360 | 6.690 | 6.690 | 1,024,299 |
| 2024-10-23 | 6.490 | 6.500 | 6.110 | 6.480 | 6.480 | 1,262,480 |
| 2024-10-22 | 6.390 | 6.500 | 6.170 | 6.380 | 6.380 | 1,453,654 |
| 2024-10-21 | 5.700 | 6.370 | 5.700 | 6.320 | 6.320 | 1,032,842 |
| 2024-10-18 | 6.090 | 6.100 | 5.600 | 6.070 | 6.070 | 609,222 |
| 2024-10-17 | 6.080 | 6.080 | 5.850 | 5.890 | 5.890 | 430,390 |
| 2024-10-16 | 5.800 | 6.160 | 5.700 | 5.870 | 5.870 | 1,462,367 |
| 2024-10-15 | 5.740 | 5.890 | 5.670 | 5.800 | 5.800 | 920,403 |
| 2024-10-14 | 5.440 | 5.800 | 5.210 | 5.720 | 5.720 | 2,078,570 |
| 2024-10-11 | 5.110 | 5.470 | 5.040 | 5.410 | 5.410 | 563,298 |
| 2024-10-10 | 5.470 | 5.490 | 5.210 | 5.320 | 5.320 | 121,522 |
| 2024-10-09 | 5.290 | 5.440 | 5.070 | 5.350 | 5.350 | 442,123 |
| 2024-10-08 | 5.100 | 5.250 | 5.100 | 5.230 | 5.230 | 398,325 |
| 2024-10-07 | 5.390 | 5.390 | 4.950 | 5.100 | 5.100 | 191,138 |
| 2024-10-04 | 5.300 | 5.440 | 5.100 | 5.120 | 5.120 | 116,126 |
| 2024-10-03 | 5.580 | 5.580 | 5.150 | 5.250 | 5.250 | 171,468 |
| 2024-10-02 | 5.140 | 5.600 | 5.060 | 5.470 | 5.470 | 767,834 |
| 2024-10-01 | 5.180 | 5.290 | 4.730 | 5.200 | 5.200 | 749,396 |
| 2024-09-30 | 4.740 | 5.200 | 4.730 | 4.840 | 4.840 | 471,661 |
| 2024-09-27 | 4.550 | 4.840 | 4.550 | 4.720 | 4.720 | 104,758 |
| 2024-09-26 | 4.810 | 4.810 | 4.550 | 4.700 | 4.700 | 998,528 |
| 2024-09-25 | 4.500 | 4.800 | 4.500 | 4.700 | 4.700 | 241,813 |
| 2024-09-24 | 4.670 | 4.750 | 4.540 | 4.680 | 4.680 | 41,544 |
| 2024-09-23 | 4.460 | 4.680 | 4.450 | 4.670 | 4.670 | 117,166 |
| 2024-09-20 | 4.880 | 4.880 | 4.500 | 4.540 | 4.540 | 264,578 |
| 2024-09-19 | 4.700 | 4.840 | 4.450 | 4.690 | 4.690 | 626,734 |
| 2024-09-18 | 4.740 | 4.740 | 4.320 | 4.470 | 4.470 | 291,603 |
| 2024-09-16 | 5.000 | 5.000 | 4.400 | 4.510 | 4.510 | 256,531 |
| 2024-09-13 | 4.850 | 5.240 | 4.400 | 4.880 | 4.880 | 1,888,235 |
| 2024-09-12 | 5.000 | 5.000 | 4.620 | 4.700 | 4.700 | 352,387 |
| 2024-09-11 | 5.190 | 5.190 | 4.730 | 4.840 | 4.840 | 285,650 |
| 2024-09-10 | 5.020 | 5.180 | 4.950 | 5.080 | 5.080 | 1,175,190 |
| 2024-09-09 | 5.100 | 5.230 | 4.800 | 4.950 | 4.950 | 725,374 |
| 2024-09-06 | 4.960 | 5.380 | 4.830 | 5.080 | 5.080 | 3,315,125 |
| 2024-09-05 | 4.730 | 4.900 | 4.320 | 4.720 | 4.720 | 2,042,908 |
| 2024-09-04 | 4.090 | 4.750 | 4.060 | 4.460 | 4.460 | 4,570,656 |
| 2024-09-03 | 4.050 | 4.090 | 3.800 | 3.990 | 3.990 | 390,026 |
| 2024-09-02 | 4.250 | 4.250 | 3.820 | 3.860 | 3.860 | 276,512 |
| 2024-08-30 | 4.190 | 4.500 | 3.810 | 4.160 | 4.160 | 2,383,935 |
| 2024-08-29 | 3.980 | 4.280 | 3.850 | 3.910 | 3.910 | 707,146 |
| 2024-08-28 | 4.040 | 4.040 | 3.770 | 3.810 | 3.810 | 501,413 |
| 2024-08-27 | 3.830 | 4.080 | 3.800 | 3.950 | 3.950 | 164,435 |
| 2024-08-26 | 4.300 | 4.440 | 3.770 | 3.920 | 3.920 | 622,828 |
| 2024-08-23 | 4.350 | 4.500 | 4.200 | 4.240 | 4.240 | 283,702 |
| 2024-08-22 | 4.360 | 4.680 | 4.180 | 4.280 | 4.280 | 1,123,902 |
| 2024-08-21 | 4.170 | 4.500 | 4.120 | 4.280 | 4.280 | 1,142,813 |
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.