Dost Steels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 6.550 | 6.550 | 6.250 | 6.290 | 6.290 | 368,500 |
| 2024-05-20 | 6.300 | 6.500 | 6.150 | 6.430 | 6.430 | 1,343,500 |
| 2024-05-17 | 6.250 | 6.500 | 6.150 | 6.240 | 6.240 | 2,765,000 |
| 2024-05-16 | 5.910 | 6.300 | 5.900 | 6.250 | 6.250 | 1,167,500 |
| 2024-05-15 | 6.190 | 6.250 | 5.930 | 5.950 | 5.950 | 1,996,500 |
| 2024-05-14 | 6.000 | 6.500 | 6.000 | 6.110 | 6.110 | 2,205,500 |
| 2024-05-13 | 5.510 | 6.350 | 5.510 | 6.250 | 6.250 | 3,181,000 |
| 2024-05-10 | 5.690 | 5.700 | 5.350 | 5.590 | 5.590 | 143,500 |
| 2024-05-09 | 5.660 | 5.670 | 5.400 | 5.510 | 5.510 | 293,000 |
| 2024-05-08 | 5.410 | 5.560 | 5.370 | 5.470 | 5.470 | 272,000 |
| 2024-05-07 | 5.330 | 5.540 | 5.330 | 5.430 | 5.430 | 142,500 |
| 2024-05-06 | 5.750 | 5.750 | 5.400 | 5.430 | 5.430 | 387,500 |
| 2024-05-03 | 5.480 | 5.560 | 5.200 | 5.500 | 5.500 | 668,500 |
| 2024-05-02 | 5.290 | 5.300 | 5.100 | 5.210 | 5.210 | 117,500 |
| 2024-04-30 | 5.240 | 5.400 | 5.160 | 5.290 | 5.290 | 363,000 |
| 2024-04-29 | 5.190 | 5.400 | 5.180 | 5.300 | 5.300 | 486,500 |
| 2024-04-26 | 5.290 | 5.390 | 5.150 | 5.320 | 5.320 | 78,000 |
| 2024-04-25 | 5.160 | 5.330 | 5.160 | 5.290 | 5.290 | 10,500 |
| 2024-04-24 | 5.190 | 5.390 | 5.140 | 5.200 | 5.200 | 1,123,500 |
| 2024-04-23 | 5.200 | 5.200 | 5.000 | 5.140 | 5.140 | 730,000 |
| 2024-04-22 | 5.170 | 5.290 | 5.150 | 5.250 | 5.250 | 213,500 |
| 2024-04-19 | 5.200 | 5.530 | 5.150 | 5.290 | 5.290 | 88,500 |
| 2024-04-18 | 5.300 | 5.390 | 5.200 | 5.230 | 5.230 | 114,000 |
| 2024-04-17 | 5.500 | 5.500 | 5.300 | 5.310 | 5.310 | 83,500 |
| 2024-04-16 | 5.300 | 5.450 | 5.280 | 5.310 | 5.310 | 113,000 |
| 2024-04-15 | 5.450 | 5.490 | 5.350 | 5.390 | 5.390 | 115,500 |
| 2024-04-09 | 5.410 | 5.700 | 5.410 | 5.450 | 5.450 | 27,500 |
| 2024-04-08 | 5.450 | 5.600 | 5.450 | 5.550 | 5.550 | 36,000 |
| 2024-04-04 | 5.700 | 5.700 | 5.420 | 5.590 | 5.590 | 27,500 |
| 2024-04-03 | 5.690 | 5.690 | 5.460 | 5.530 | 5.530 | 253,000 |
| 2024-04-02 | 5.500 | 5.550 | 5.500 | 5.540 | 5.540 | 39,500 |
| 2024-04-01 | 5.510 | 5.700 | 5.400 | 5.560 | 5.560 | 503,500 |
| 2024-03-29 | 5.500 | 5.700 | 5.460 | 5.660 | 5.660 | 161,000 |
| 2024-03-28 | 5.420 | 5.640 | 5.420 | 5.480 | 5.480 | 23,000 |
| 2024-03-27 | 5.850 | 5.850 | 5.330 | 5.600 | 5.600 | 208,000 |
| 2024-03-26 | 5.840 | 5.840 | 5.500 | 5.500 | 5.500 | 108,500 |
| 2024-03-25 | 5.400 | 5.600 | 5.320 | 5.570 | 5.570 | 302,000 |
| 2024-03-22 | 5.400 | 5.400 | 5.360 | 5.360 | 5.360 | 10,500 |
| 2024-03-21 | 5.350 | 5.580 | 5.350 | 5.480 | 5.480 | 76,000 |
| 2024-03-20 | 5.190 | 5.550 | 5.080 | 5.440 | 5.440 | 935,500 |
| 2024-03-19 | 5.050 | 5.120 | 5.000 | 5.090 | 5.090 | 121,500 |
| 2024-03-18 | 5.010 | 5.180 | 5.010 | 5.120 | 5.120 | 58,000 |
| 2024-03-15 | 5.190 | 5.300 | 5.000 | 5.020 | 5.020 | 408,500 |
| 2024-03-14 | 5.020 | 5.200 | 5.020 | 5.190 | 5.190 | 65,500 |
| 2024-03-13 | 5.420 | 5.420 | 5.020 | 5.050 | 5.050 | 73,000 |
| 2024-03-12 | 5.210 | 5.250 | 5.140 | 5.150 | 5.150 | 310,000 |
| 2024-03-11 | 5.340 | 5.380 | 5.200 | 5.220 | 5.220 | 457,000 |
| 2024-03-08 | 5.300 | 5.390 | 5.210 | 5.280 | 5.280 | 192,000 |
| 2024-03-07 | 5.400 | 5.450 | 5.230 | 5.300 | 5.300 | 63,500 |
| 2024-03-06 | 5.230 | 5.310 | 5.210 | 5.310 | 5.310 | 285,000 |
| 2024-03-05 | 5.320 | 5.320 | 5.250 | 5.270 | 5.270 | 49,000 |
| 2024-03-04 | 5.400 | 5.400 | 5.330 | 5.350 | 5.350 | 61,000 |
| 2024-03-01 | 5.300 | 5.490 | 5.250 | 5.390 | 5.390 | 80,000 |
| 2024-02-29 | 5.590 | 5.590 | 5.300 | 5.330 | 5.330 | 107,500 |
| 2024-02-28 | 5.450 | 5.450 | 5.200 | 5.370 | 5.370 | 388,500 |
| 2024-02-27 | 5.580 | 5.580 | 5.210 | 5.300 | 5.300 | 615,500 |
| 2024-02-26 | 5.220 | 5.500 | 5.210 | 5.410 | 5.410 | 424,000 |
| 2024-02-23 | 5.290 | 5.500 | 5.200 | 5.250 | 5.250 | 178,000 |
| 2024-02-22 | 5.230 | 5.520 | 5.160 | 5.240 | 5.240 | 138,500 |
| 2024-02-21 | 5.550 | 5.550 | 5.200 | 5.290 | 5.290 | 93,500 |
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.