Dost Steels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 5.460 | 5.590 | 5.450 | 5.560 | 5.560 | 324,500 |
| 2023-05-30 | 5.750 | 5.750 | 5.410 | 5.520 | 5.520 | 793,500 |
| 2023-05-29 | 5.570 | 5.780 | 5.500 | 5.550 | 5.550 | 1,316,500 |
| 2023-05-26 | 5.450 | 5.690 | 5.300 | 5.620 | 5.620 | 719,000 |
| 2023-05-25 | 5.030 | 5.440 | 5.020 | 5.360 | 5.360 | 286,500 |
| 2023-05-24 | 5.250 | 5.250 | 5.000 | 5.100 | 5.100 | 71,500 |
| 2023-05-23 | 5.010 | 5.010 | 5.000 | 5.000 | 5.000 | 3,000 |
| 2023-05-22 | 5.000 | 5.030 | 4.900 | 5.010 | 5.010 | 343,000 |
| 2023-05-19 | 4.850 | 5.030 | 4.750 | 4.950 | 4.950 | 87,500 |
| 2023-05-18 | 5.120 | 5.170 | 4.980 | 5.090 | 5.090 | 573,500 |
| 2023-05-17 | 5.210 | 5.350 | 5.020 | 5.210 | 5.210 | 1,493,500 |
| 2023-05-16 | 5.280 | 5.520 | 5.250 | 5.310 | 5.310 | 15,000 |
| 2023-05-15 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 100,500 |
| 2023-05-12 | 5.500 | 5.500 | 5.260 | 5.330 | 5.330 | 8,500 |
| 2023-05-11 | 5.210 | 5.600 | 5.210 | 5.320 | 5.320 | 87,500 |
| 2023-05-10 | 5.180 | 5.400 | 5.070 | 5.380 | 5.380 | 231,500 |
| 2023-05-09 | 5.230 | 5.380 | 5.170 | 5.310 | 5.310 | 46,500 |
| 2023-05-08 | 5.550 | 5.550 | 5.300 | 5.310 | 5.310 | 57,500 |
| 2023-05-05 | 5.500 | 5.600 | 5.450 | 5.530 | 5.530 | 71,500 |
| 2023-05-04 | 5.780 | 5.800 | 5.450 | 5.570 | 5.570 | 236,000 |
| 2023-05-03 | 5.180 | 5.650 | 5.180 | 5.460 | 5.460 | 842,500 |
| 2023-05-02 | 5.250 | 5.250 | 5.200 | 5.240 | 5.240 | 2,500 |
| 2023-04-28 | 5.550 | 5.550 | 5.170 | 5.200 | 5.200 | 109,000 |
| 2023-04-27 | 5.500 | 5.540 | 5.400 | 5.410 | 5.410 | 63,000 |
| 2023-04-26 | 5.300 | 5.700 | 5.210 | 5.530 | 5.530 | 2,395,000 |
| 2023-04-20 | 5.300 | 5.400 | 5.240 | 5.380 | 5.380 | 137,000 |
| 2023-04-19 | 5.200 | 5.390 | 5.150 | 5.330 | 5.330 | 198,500 |
| 2023-04-18 | 5.050 | 5.300 | 5.030 | 5.240 | 5.240 | 323,500 |
| 2023-04-17 | 5.010 | 5.150 | 5.000 | 5.130 | 5.130 | 78,000 |
| 2023-04-13 | 5.180 | 5.180 | 5.010 | 5.060 | 5.060 | 130,500 |
| 2023-04-12 | 5.050 | 5.160 | 5.050 | 5.140 | 5.140 | 222,000 |
| 2023-04-11 | 5.100 | 5.190 | 5.000 | 5.140 | 5.140 | 113,000 |
| 2023-04-10 | 5.110 | 5.120 | 5.100 | 5.120 | 5.120 | 17,500 |
| 2023-04-07 | 5.200 | 5.200 | 5.110 | 5.110 | 5.110 | 17,500 |
| 2023-04-06 | 5.200 | 5.250 | 5.150 | 5.200 | 5.200 | 45,000 |
| 2023-04-05 | 5.070 | 5.200 | 4.950 | 5.110 | 5.110 | 233,000 |
| 2023-04-04 | 5.080 | 5.200 | 5.050 | 5.120 | 5.120 | 150,500 |
| 2023-04-03 | 5.050 | 5.100 | 5.000 | 5.010 | 5.010 | 40,000 |
| 2023-03-31 | 5.800 | 5.800 | 4.910 | 5.010 | 5.010 | 384,000 |
| 2023-03-30 | 5.350 | 5.360 | 5.210 | 5.240 | 5.240 | 13,000 |
| 2023-03-29 | 5.300 | 5.460 | 5.300 | 5.360 | 5.360 | 397,000 |
| 2023-03-28 | 5.300 | 5.490 | 5.200 | 5.350 | 5.350 | 422,500 |
| 2023-03-27 | 5.220 | 5.480 | 5.200 | 5.360 | 5.360 | 137,000 |
| 2023-03-24 | 5.200 | 5.400 | 5.200 | 5.340 | 5.340 | 179,500 |
| 2023-03-22 | 5.350 | 5.470 | 5.300 | 5.300 | 5.300 | 151,000 |
| 2023-03-21 | 5.250 | 5.490 | 5.200 | 5.390 | 5.390 | 159,000 |
| 2023-03-20 | 5.250 | 5.390 | 5.150 | 5.150 | 5.150 | 47,500 |
| 2023-03-17 | 5.300 | 5.380 | 5.220 | 5.260 | 5.260 | 115,000 |
| 2023-03-16 | 5.450 | 5.500 | 5.360 | 5.380 | 5.380 | 72,500 |
| 2023-03-15 | 5.600 | 5.750 | 5.320 | 5.390 | 5.390 | 598,500 |
| 2023-03-14 | 5.880 | 6.100 | 5.650 | 5.690 | 5.690 | 483,000 |
| 2023-03-13 | 5.510 | 6.040 | 5.510 | 5.880 | 5.880 | 1,068,000 |
| 2023-03-10 | 5.200 | 5.620 | 5.200 | 5.510 | 5.510 | 437,000 |
| 2023-03-09 | 5.110 | 5.430 | 5.110 | 5.360 | 5.360 | 442,500 |
| 2023-03-08 | 4.650 | 5.300 | 4.650 | 5.190 | 5.190 | 1,068,500 |
| 2023-03-07 | 4.710 | 5.000 | 4.710 | 4.810 | 4.810 | 314,500 |
| 2023-03-06 | 4.500 | 4.890 | 4.500 | 4.770 | 4.770 | 368,000 |
| 2023-03-03 | 4.480 | 4.550 | 4.400 | 4.540 | 4.540 | 135,500 |
| 2023-03-02 | 4.420 | 4.420 | 4.400 | 4.400 | 4.400 | 15,500 |
| 2023-03-01 | 4.500 | 4.540 | 4.350 | 4.500 | 4.500 | 209,500 |
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.