Dost Steels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.500 | 6.080 | 5.500 | 5.770 | 5.770 | 2,408,085 |
| 2024-08-21 | 5.650 | 5.800 | 5.540 | 5.570 | 5.570 | 499,684 |
| 2024-08-20 | 5.550 | 5.650 | 5.400 | 5.600 | 5.600 | 287,017 |
| 2024-08-19 | 5.290 | 5.640 | 5.290 | 5.500 | 5.500 | 427,954 |
| 2024-08-16 | 5.480 | 5.480 | 5.200 | 5.290 | 5.290 | 55,291 |
| 2024-08-15 | 5.330 | 5.700 | 4.760 | 5.290 | 5.290 | 514,288 |
| 2024-08-13 | 5.570 | 5.800 | 5.210 | 5.550 | 5.550 | 1,740,636 |
| 2024-08-12 | 5.590 | 5.640 | 5.300 | 5.540 | 5.540 | 2,000,408 |
| 2024-08-09 | 5.600 | 5.740 | 5.310 | 5.550 | 5.550 | 251,453 |
| 2024-08-08 | 5.450 | 5.450 | 5.300 | 5.400 | 5.400 | 119,631 |
| 2024-08-07 | 5.300 | 5.600 | 5.300 | 5.320 | 5.320 | 57,101 |
| 2024-08-06 | 5.600 | 5.650 | 5.400 | 5.400 | 5.400 | 545,056 |
| 2024-08-05 | 5.300 | 5.650 | 5.100 | 5.500 | 5.500 | 1,288,173 |
| 2024-08-02 | 5.290 | 5.290 | 5.070 | 5.180 | 5.180 | 138,397 |
| 2024-08-01 | 5.150 | 5.300 | 5.100 | 5.130 | 5.130 | 272,614 |
| 2024-07-31 | 5.000 | 5.850 | 4.950 | 5.120 | 5.120 | 4,454,629 |
| 2024-07-30 | 4.850 | 4.970 | 4.720 | 4.850 | 4.850 | 180,647 |
| 2024-07-29 | 4.830 | 5.090 | 4.750 | 4.900 | 4.900 | 1,525,157 |
| 2024-07-26 | 5.010 | 5.070 | 4.800 | 4.910 | 4.910 | 99,290 |
| 2024-07-25 | 5.120 | 5.140 | 4.990 | 5.030 | 5.030 | 478,959 |
| 2024-07-24 | 5.200 | 5.200 | 5.040 | 5.150 | 5.150 | 8,681 |
| 2024-07-23 | 5.330 | 5.350 | 5.050 | 5.130 | 5.130 | 372,023 |
| 2024-07-22 | 5.100 | 5.350 | 5.100 | 5.280 | 5.280 | 24,745 |
| 2024-07-19 | 5.350 | 5.450 | 5.060 | 5.220 | 5.220 | 537,206 |
| 2024-07-18 | 5.650 | 5.650 | 5.300 | 5.430 | 5.430 | 1,116,510 |
| 2024-07-15 | 5.640 | 5.640 | 5.400 | 5.470 | 5.470 | 352,992 |
| 2024-07-12 | 5.500 | 5.720 | 5.470 | 5.680 | 5.680 | 161,031 |
| 2024-07-11 | 5.600 | 5.690 | 5.590 | 5.590 | 5.590 | 307,860 |
| 2024-07-10 | 5.750 | 5.840 | 5.670 | 5.700 | 5.700 | 1,128,681 |
| 2024-07-09 | 5.800 | 5.860 | 5.700 | 5.800 | 5.800 | 970,722 |
| 2024-07-08 | 5.750 | 6.600 | 5.650 | 5.800 | 5.800 | 74,840 |
| 2024-07-05 | 5.720 | 5.850 | 5.610 | 5.750 | 5.750 | 326,266 |
| 2024-07-04 | 5.710 | 5.850 | 5.700 | 5.800 | 5.800 | 123,216 |
| 2024-07-03 | 5.650 | 5.850 | 5.630 | 5.830 | 5.830 | 438,512 |
| 2024-07-02 | 5.750 | 5.950 | 5.750 | 5.840 | 5.840 | 485,702 |
| 2024-07-01 | 5.800 | 5.860 | 5.650 | 5.730 | 5.730 | 6,030 |
| 2024-06-28 | 5.700 | 5.890 | 5.600 | 5.770 | 5.770 | 160,379 |
| 2024-06-27 | 5.800 | 5.800 | 5.670 | 5.730 | 5.730 | 25,736 |
| 2024-06-26 | 5.750 | 5.800 | 5.600 | 5.750 | 5.750 | 1,099,240 |
| 2024-06-25 | 5.550 | 5.830 | 5.550 | 5.730 | 5.730 | 280,030 |
| 2024-06-24 | 5.700 | 5.750 | 5.600 | 5.710 | 5.710 | 178,261 |
| 2024-06-21 | 6.100 | 6.100 | 5.350 | 5.690 | 5.690 | 227,148 |
| 2024-06-20 | 6.030 | 6.030 | 5.700 | 5.710 | 5.710 | 322,872 |
| 2024-06-14 | 5.910 | 6.300 | 5.630 | 5.810 | 5.810 | 1,111,267 |
| 2024-06-13 | 5.800 | 5.900 | 5.600 | 5.850 | 5.850 | 1,050,993 |
| 2024-06-12 | 5.490 | 5.790 | 5.460 | 5.510 | 5.510 | 1,080,223 |
| 2024-06-11 | 5.700 | 5.900 | 5.500 | 5.530 | 5.530 | 149,454 |
| 2024-06-10 | 5.800 | 5.800 | 5.530 | 5.570 | 5.570 | 129,842 |
| 2024-06-07 | 5.730 | 5.800 | 5.500 | 5.710 | 5.710 | 831,803 |
| 2024-06-06 | 5.550 | 6.000 | 5.550 | 5.840 | 5.840 | 349,390 |
| 2024-06-05 | 6.090 | 6.100 | 5.800 | 5.840 | 5.840 | 597,967 |
| 2024-06-04 | 6.050 | 6.290 | 5.910 | 6.020 | 6.020 | 642,966 |
| 2024-06-03 | 6.500 | 6.650 | 6.050 | 6.220 | 6.220 | 949,449 |
| 2024-05-31 | 6.410 | 6.550 | 6.300 | 6.380 | 6.380 | 688,221 |
| 2024-05-30 | 6.400 | 6.860 | 6.400 | 6.460 | 6.460 | 842,696 |
| 2024-05-29 | 6.870 | 6.870 | 6.450 | 6.510 | 6.510 | 2,054,115 |
| 2024-05-27 | 7.100 | 7.100 | 6.650 | 6.710 | 6.710 | 2,715,482 |
| 2024-05-24 | 7.370 | 7.430 | 6.910 | 6.980 | 6.980 | 4,117,000 |
| 2024-05-23 | 6.500 | 7.250 | 6.500 | 7.170 | 7.170 | 7,043,000 |
| 2024-05-22 | 6.300 | 6.400 | 6.200 | 6.330 | 6.330 | 1,457,000 |
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.