Dost Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	4.550	4.550	4.410	4.410	4.410	8,500
2023-02-27	4.400	4.500	4.400	4.450	4.450	173,500
2023-02-24	4.410	4.500	4.400	4.460	4.460	153,000
2023-02-23	4.460	4.500	4.460	4.500	4.500	58,500
2023-02-22	4.550	4.600	4.520	4.590	4.590	43,500
2023-02-21	4.500	4.520	4.400	4.500	4.500	168,500
2023-02-20	4.480	4.510	4.400	4.480	4.480	329,500
2023-02-17	4.490	4.490	4.330	4.330	4.330	3,500
2023-02-16	4.350	4.350	4.300	4.330	4.330	44,000
2023-02-15	4.350	4.400	4.320	4.360	4.360	244,000
2023-02-14	4.500	4.600	4.400	4.440	4.440	426,500
2023-02-13	4.400	4.650	4.360	4.590	4.590	346,500
2023-02-10	4.650	4.650	4.300	4.390	4.390	1,359,500
2023-02-09	4.750	4.800	4.500	4.600	4.600	366,000
2023-02-08	4.500	4.900	4.500	4.650	4.650	382,500
2023-02-07	4.100	4.650	4.100	4.580	4.580	999,000
2023-02-06	4.200	4.200	4.100	4.160	4.160	13,500
2023-02-03	4.100	4.100	4.100	4.100	4.100	57,500
2023-02-02	4.000	4.210	4.000	4.200	4.200	85,000
2023-02-01	4.090	4.110	4.060	4.060	4.060	43,500
2023-01-31	4.070	4.190	4.000	4.020	4.020	437,000
2023-01-30	4.120	4.130	4.100	4.120	4.120	20,500
2023-01-27	4.300	4.300	4.140	4.140	4.140	42,500
2023-01-26	4.300	4.400	4.290	4.300	4.300	106,500
2023-01-25	4.300	4.300	4.120	4.200	4.200	245,500
2023-01-24	4.000	4.400	4.000	4.230	4.230	469,500
2023-01-23	3.900	3.980	3.900	3.980	3.980	14,000
2023-01-20	4.150	4.170	3.920	3.980	3.980	82,000
2023-01-19	4.060	4.120	4.050	4.110	4.110	35,500
2023-01-18	4.100	4.100	4.000	4.060	4.060	21,000
2023-01-17	4.200	4.200	3.950	3.960	3.960	343,500
2023-01-16	4.060	4.250	4.060	4.200	4.200	19,000
2023-01-13	4.400	4.400	4.300	4.300	4.300	34,000
2023-01-12	4.400	4.520	4.350	4.520	4.520	175,500
2023-01-11	4.400	4.500	4.400	4.450	4.450	124,500
2023-01-10	4.300	4.530	4.260	4.480	4.480	528,500
2023-01-09	4.300	4.300	4.200	4.300	4.300	144,500
2023-01-06	4.190	4.380	4.190	4.380	4.380	28,000
2023-01-05	4.300	4.400	4.200	4.220	4.220	104,500
2023-01-04	4.380	4.640	4.380	4.400	4.400	309,500
2023-01-03	4.200	4.200	4.150	4.190	4.190	54,500
2023-01-02	4.340	4.360	4.000	4.260	4.260	144,500
2022-12-30	4.050	4.290	4.000	4.080	4.080	206,500
2022-12-29	4.100	4.140	4.050	4.050	4.050	55,000
2022-12-28	4.250	4.250	4.000	4.070	4.070	284,500
2022-12-27	4.380	4.380	4.250	4.260	4.260	17,000
2022-12-26	4.400	4.490	4.290	4.300	4.300	128,500
2022-12-23	4.400	4.450	4.290	4.310	4.310	237,000
2022-12-22	4.800	4.800	4.300	4.390	4.390	255,000
2022-12-21	4.010	4.600	4.010	4.290	4.290	379,500
2022-12-20	4.700	4.710	4.400	4.440	4.440	179,500
2022-12-19	4.810	4.810	4.740	4.780	4.780	169,500
2022-12-16	5.140	5.140	4.900	5.000	5.000	177,500
2022-12-15	4.930	4.970	4.800	4.860	4.860	557,500
2022-12-14	4.760	5.190	4.760	5.000	5.000	405,500
2022-12-13	5.150	5.190	5.060	5.070	5.070	467,500
2022-12-12	5.100	5.200	5.020	5.170	5.170	106,500
2022-12-09	5.290	5.290	5.060	5.090	5.090	41,000
2022-12-08	5.100	5.300	5.100	5.170	5.170	228,500
2022-12-07	5.390	5.400	5.250	5.300	5.300	64,500

← NewerPage 16 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.