Dost Steels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 4.910 | 5.190 | 4.850 | 5.030 | 5.030 | 296,000 |
| 2023-08-29 | 5.190 | 5.190 | 4.910 | 4.970 | 4.970 | 193,500 |
| 2023-08-28 | 5.100 | 5.100 | 4.930 | 4.970 | 4.970 | 13,500 |
| 2023-08-25 | 5.120 | 5.120 | 4.910 | 4.950 | 4.950 | 111,500 |
| 2023-08-24 | 5.160 | 5.170 | 5.030 | 5.150 | 5.150 | 21,000 |
| 2023-08-23 | 5.110 | 5.270 | 5.070 | 5.150 | 5.150 | 86,500 |
| 2023-08-22 | 5.210 | 5.240 | 5.150 | 5.230 | 5.230 | 84,500 |
| 2023-08-21 | 5.120 | 5.280 | 5.120 | 5.270 | 5.270 | 229,500 |
| 2023-08-18 | 5.250 | 5.350 | 5.220 | 5.280 | 5.280 | 288,500 |
| 2023-08-17 | 5.220 | 5.250 | 5.150 | 5.200 | 5.200 | 59,000 |
| 2023-08-16 | 5.170 | 5.250 | 5.170 | 5.250 | 5.250 | 180,500 |
| 2023-08-15 | 5.170 | 5.330 | 5.170 | 5.290 | 5.290 | 65,000 |
| 2023-08-11 | 5.210 | 5.340 | 5.200 | 5.210 | 5.210 | 22,500 |
| 2023-08-10 | 5.110 | 5.310 | 5.110 | 5.220 | 5.220 | 310,500 |
| 2023-08-09 | 5.340 | 5.450 | 5.300 | 5.300 | 5.300 | 135,000 |
| 2023-08-08 | 5.160 | 5.460 | 5.160 | 5.260 | 5.260 | 114,500 |
| 2023-08-07 | 5.300 | 5.400 | 5.270 | 5.300 | 5.300 | 88,000 |
| 2023-08-04 | 5.300 | 5.490 | 5.250 | 5.440 | 5.440 | 400,000 |
| 2023-08-03 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 119,500 |
| 2023-08-02 | 5.410 | 5.500 | 5.300 | 5.300 | 5.300 | 91,500 |
| 2023-08-01 | 5.550 | 5.600 | 5.330 | 5.490 | 5.490 | 151,000 |
| 2023-07-31 | 5.230 | 5.570 | 5.230 | 5.390 | 5.390 | 67,000 |
| 2023-07-27 | 5.400 | 5.490 | 5.350 | 5.350 | 5.350 | 105,000 |
| 2023-07-26 | 5.400 | 5.450 | 5.300 | 5.360 | 5.360 | 129,500 |
| 2023-07-25 | 5.490 | 5.490 | 5.400 | 5.400 | 5.400 | 84,000 |
| 2023-07-24 | 5.640 | 5.640 | 5.380 | 5.400 | 5.400 | 45,500 |
| 2023-07-21 | 5.360 | 5.650 | 5.360 | 5.510 | 5.510 | 746,500 |
| 2023-07-20 | 5.360 | 5.500 | 5.360 | 5.400 | 5.400 | 147,500 |
| 2023-07-19 | 5.360 | 5.430 | 5.280 | 5.390 | 5.390 | 90,500 |
| 2023-07-18 | 5.360 | 5.400 | 5.350 | 5.350 | 5.350 | 55,000 |
| 2023-07-17 | 5.360 | 5.500 | 5.350 | 5.420 | 5.420 | 87,000 |
| 2023-07-14 | 5.200 | 5.500 | 5.200 | 5.360 | 5.360 | 63,500 |
| 2023-07-13 | 5.230 | 5.550 | 5.230 | 5.440 | 5.440 | 334,000 |
| 2023-07-12 | 5.900 | 5.900 | 5.060 | 5.440 | 5.440 | 376,000 |
| 2023-07-11 | 5.410 | 5.900 | 5.400 | 5.700 | 5.700 | 923,500 |
| 2023-07-10 | 5.510 | 5.800 | 5.450 | 5.680 | 5.680 | 770,000 |
| 2023-07-07 | 5.500 | 5.590 | 5.320 | 5.510 | 5.510 | 31,500 |
| 2023-07-06 | 5.590 | 5.590 | 5.450 | 5.450 | 5.450 | 8,500 |
| 2023-07-05 | 5.560 | 5.800 | 5.310 | 5.370 | 5.370 | 41,500 |
| 2023-07-04 | 5.800 | 5.800 | 5.550 | 5.560 | 5.560 | 127,500 |
| 2023-07-03 | 5.300 | 5.700 | 5.300 | 5.690 | 5.690 | 728,500 |
| 2023-06-27 | 5.320 | 5.380 | 5.200 | 5.310 | 5.310 | 692,500 |
| 2023-06-26 | 5.440 | 5.530 | 5.320 | 5.470 | 5.470 | 171,500 |
| 2023-06-23 | 5.270 | 5.450 | 5.210 | 5.430 | 5.430 | 221,500 |
| 2023-06-22 | 5.460 | 5.460 | 5.390 | 5.390 | 5.390 | 16,500 |
| 2023-06-21 | 5.410 | 5.650 | 5.400 | 5.450 | 5.450 | 120,000 |
| 2023-06-20 | 5.590 | 5.590 | 5.450 | 5.500 | 5.500 | 7,000 |
| 2023-06-19 | 5.510 | 5.530 | 5.500 | 5.500 | 5.500 | 7,000 |
| 2023-06-16 | 5.510 | 5.800 | 5.500 | 5.610 | 5.610 | 181,000 |
| 2023-06-15 | 5.610 | 5.750 | 5.600 | 5.610 | 5.610 | 60,500 |
| 2023-06-14 | 5.610 | 5.880 | 5.500 | 5.810 | 5.810 | 308,000 |
| 2023-06-13 | 5.700 | 5.710 | 5.660 | 5.690 | 5.690 | 21,000 |
| 2023-06-12 | 5.800 | 5.900 | 5.710 | 5.810 | 5.810 | 47,000 |
| 2023-06-09 | 5.750 | 5.800 | 5.700 | 5.760 | 5.760 | 50,000 |
| 2023-06-08 | 5.870 | 6.010 | 5.800 | 5.830 | 5.830 | 599,000 |
| 2023-06-07 | 5.710 | 5.850 | 5.670 | 5.700 | 5.700 | 345,000 |
| 2023-06-06 | 5.610 | 5.870 | 5.610 | 5.860 | 5.860 | 1,792,000 |
| 2023-06-05 | 5.700 | 5.750 | 5.600 | 5.670 | 5.670 | 110,000 |
| 2023-06-02 | 5.500 | 5.730 | 5.500 | 5.680 | 5.680 | 494,500 |
| 2023-06-01 | 5.590 | 5.590 | 5.460 | 5.480 | 5.480 | 131,500 |
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.