Dost Steels Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	6.300	6.400	6.200	6.260	6.260	812,000
2023-11-23	6.300	6.590	6.200	6.380	6.380	1,549,000
2023-11-22	6.170	6.350	6.170	6.270	6.270	555,000
2023-11-21	6.390	6.500	6.200	6.270	6.270	1,562,500
2023-11-20	6.310	6.480	6.230	6.260	6.260	287,000
2023-11-17	6.210	6.500	6.210	6.430	6.430	776,500
2023-11-16	6.490	6.510	6.150	6.500	6.500	409,000
2023-11-15	5.850	6.900	5.850	6.490	6.490	3,374,500
2023-11-14	6.050	6.250	5.920	5.940	5.940	622,500
2023-11-13	6.300	6.610	6.100	6.160	6.160	2,940,000
2023-11-10	6.140	6.350	6.000	6.150	6.150	906,000
2023-11-08	5.560	6.000	5.550	5.990	5.990	2,515,500
2023-11-07	5.690	5.800	5.530	5.610	5.610	236,500
2023-11-06	5.400	5.920	5.400	5.580	5.580	793,000
2023-11-03	5.210	5.450	5.100	5.380	5.380	307,500
2023-11-02	5.210	5.300	5.200	5.240	5.240	225,500
2023-11-01	5.200	5.300	5.170	5.200	5.200	181,500
2023-10-31	5.210	5.400	5.200	5.200	5.200	90,000
2023-10-30	5.300	5.550	5.250	5.330	5.330	225,000
2023-10-27	5.200	5.250	5.140	5.250	5.250	59,500
2023-10-26	5.300	5.300	5.220	5.250	5.250	185,000
2023-10-25	5.600	5.600	5.300	5.350	5.350	144,000
2023-10-24	5.580	5.580	5.430	5.500	5.500	250,000
2023-10-23	5.200	5.650	5.100	5.460	5.460	849,000
2023-10-20	5.200	5.300	5.160	5.240	5.240	269,000
2023-10-19	5.380	5.380	5.330	5.360	5.360	105,500
2023-10-18	5.200	5.500	5.200	5.270	5.270	477,000
2023-10-17	5.110	5.240	5.000	5.200	5.200	217,000
2023-10-16	4.900	5.300	4.900	5.200	5.200	556,500
2023-10-13	5.000	5.000	4.700	4.870	4.870	344,000
2023-10-12	5.000	5.100	5.000	5.000	5.000	33,500
2023-10-11	5.050	5.100	4.900	5.010	5.010	165,000
2023-10-10	4.990	5.080	4.910	5.050	5.050	152,000
2023-10-09	4.710	5.000	4.710	4.930	4.930	40,500
2023-10-06	4.800	4.890	4.700	4.850	4.850	32,500
2023-10-05	4.800	4.980	4.770	4.790	4.790	125,500
2023-10-04	4.680	4.800	4.600	4.790	4.790	222,000
2023-10-03	4.600	4.600	4.550	4.580	4.580	96,000
2023-10-02	4.500	4.550	4.500	4.550	4.550	43,000
2023-09-28	4.500	4.500	4.500	4.500	4.500	14,500
2023-09-27	4.460	4.600	4.460	4.510	4.510	119,500
2023-09-26	4.420	4.510	4.420	4.490	4.490	15,000
2023-09-25	4.690	4.690	4.460	4.510	4.510	50,500
2023-09-22	4.450	4.700	4.400	4.700	4.700	13,000
2023-09-21	4.500	4.510	4.480	4.500	4.500	30,000
2023-09-20	4.520	4.520	4.410	4.410	4.410	4,500
2023-09-19	4.500	4.560	4.500	4.500	4.500	26,000
2023-09-18	4.550	4.550	4.500	4.500	4.500	15,500
2023-09-15	4.730	4.750	4.500	4.550	4.550	66,000
2023-09-14	4.770	4.770	4.510	4.530	4.530	136,500
2023-09-13	4.850	4.850	4.750	4.750	4.750	16,500
2023-09-12	4.900	4.900	4.830	4.830	4.830	79,000
2023-09-11	5.040	5.440	4.810	4.850	4.850	17,000
2023-09-08	4.830	5.000	4.800	4.940	4.940	27,000
2023-09-07	4.800	4.870	4.800	4.830	4.830	57,500
2023-09-06	4.810	4.900	4.800	4.880	4.880	32,000
2023-09-05	4.900	4.900	4.820	4.830	4.830	32,500
2023-09-04	4.860	4.880	4.600	4.860	4.860	365,000
2023-09-01	5.000	5.010	4.930	4.930	4.930	156,500
2023-08-31	5.320	5.500	4.870	4.910	4.910	724,500

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.