Dost Steels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 5.780 | 6.100 | 5.780 | 6.090 | 6.090 | 1,827,000 |
| 2022-09-09 | 6.000 | 6.000 | 5.730 | 5.800 | 5.800 | 327,500 |
| 2022-09-08 | 6.030 | 6.350 | 5.940 | 6.010 | 6.010 | 801,000 |
| 2022-09-07 | 6.540 | 6.550 | 6.300 | 6.380 | 6.380 | 413,500 |
| 2022-09-06 | 6.320 | 6.500 | 6.300 | 6.440 | 6.440 | 2,059,500 |
| 2022-09-05 | 6.300 | 6.500 | 6.170 | 6.450 | 6.450 | 2,718,000 |
| 2022-09-02 | 6.100 | 6.490 | 6.100 | 6.320 | 6.320 | 4,502,000 |
| 2022-09-01 | 5.850 | 6.050 | 5.750 | 5.980 | 5.980 | 2,125,000 |
| 2022-08-31 | 5.760 | 5.900 | 5.750 | 5.850 | 5.850 | 1,651,000 |
| 2022-08-30 | 5.840 | 5.860 | 5.600 | 5.760 | 5.760 | 1,410,500 |
| 2022-08-29 | 5.470 | 5.900 | 5.470 | 5.620 | 5.620 | 3,534,000 |
| 2022-08-26 | 5.350 | 5.500 | 5.350 | 5.400 | 5.400 | 301,500 |
| 2022-08-25 | 5.400 | 5.500 | 5.350 | 5.430 | 5.430 | 522,000 |
| 2022-08-24 | 5.570 | 5.570 | 5.380 | 5.460 | 5.460 | 217,000 |
| 2022-08-23 | 5.570 | 5.570 | 5.320 | 5.480 | 5.480 | 664,500 |
| 2022-08-22 | 5.400 | 5.460 | 5.300 | 5.450 | 5.450 | 769,000 |
| 2022-08-19 | 5.350 | 5.530 | 5.350 | 5.490 | 5.490 | 325,500 |
| 2022-08-18 | 5.260 | 5.500 | 5.250 | 5.460 | 5.460 | 2,022,000 |
| 2022-08-17 | 5.400 | 5.500 | 5.340 | 5.360 | 5.360 | 333,000 |
| 2022-08-16 | 5.250 | 5.490 | 5.250 | 5.340 | 5.340 | 996,000 |
| 2022-08-15 | 5.200 | 5.400 | 5.200 | 5.280 | 5.280 | 437,500 |
| 2022-08-12 | 5.180 | 5.300 | 5.180 | 5.230 | 5.230 | 1,114,000 |
| 2022-08-11 | 5.360 | 5.380 | 5.150 | 5.290 | 5.290 | 225,500 |
| 2022-08-10 | 5.220 | 5.300 | 5.000 | 5.280 | 5.280 | 770,500 |
| 2022-08-05 | 5.200 | 5.400 | 5.200 | 5.260 | 5.260 | 304,000 |
| 2022-08-04 | 5.000 | 5.290 | 5.000 | 5.240 | 5.240 | 527,500 |
| 2022-08-03 | 5.000 | 5.100 | 4.940 | 5.010 | 5.010 | 735,500 |
| 2022-08-02 | 4.850 | 5.020 | 4.850 | 4.950 | 4.950 | 287,500 |
| 2022-08-01 | 4.780 | 5.050 | 4.780 | 4.900 | 4.900 | 68,000 |
| 2022-07-29 | 5.100 | 5.190 | 4.800 | 4.820 | 4.820 | 220,500 |
| 2022-07-28 | 5.250 | 5.300 | 5.000 | 5.090 | 5.090 | 850,000 |
| 2022-07-27 | 5.350 | 5.350 | 5.170 | 5.200 | 5.200 | 186,000 |
| 2022-07-26 | 5.350 | 5.350 | 5.100 | 5.290 | 5.290 | 629,500 |
| 2022-07-25 | 5.050 | 5.200 | 5.040 | 5.200 | 5.200 | 235,000 |
| 2022-07-22 | 5.050 | 5.250 | 4.950 | 5.130 | 5.130 | 167,000 |
| 2022-07-21 | 5.280 | 5.300 | 5.100 | 5.100 | 5.100 | 213,000 |
| 2022-07-20 | 5.310 | 5.380 | 5.300 | 5.330 | 5.330 | 160,000 |
| 2022-07-19 | 5.090 | 5.470 | 5.090 | 5.400 | 5.400 | 1,139,000 |
| 2022-07-18 | 5.170 | 5.420 | 5.160 | 5.390 | 5.390 | 1,097,000 |
| 2022-07-15 | 5.350 | 5.510 | 5.220 | 5.300 | 5.300 | 512,000 |
| 2022-07-14 | 5.300 | 5.380 | 5.270 | 5.360 | 5.360 | 225,500 |
| 2022-07-13 | 5.380 | 5.390 | 5.150 | 5.270 | 5.270 | 1,084,500 |
| 2022-07-07 | 5.340 | 5.340 | 5.170 | 5.280 | 5.280 | 249,000 |
| 2022-07-06 | 5.110 | 5.250 | 5.110 | 5.200 | 5.200 | 93,500 |
| 2022-07-05 | 5.130 | 5.250 | 5.100 | 5.180 | 5.180 | 118,000 |
| 2022-07-04 | 5.150 | 5.420 | 5.150 | 5.220 | 5.220 | 122,000 |
| 2022-07-01 | 5.330 | 5.520 | 5.250 | 5.290 | 5.290 | 276,500 |
| 2022-06-30 | 5.300 | 5.400 | 5.220 | 5.340 | 5.340 | 525,500 |
| 2022-06-29 | 5.200 | 5.300 | 5.050 | 5.140 | 5.140 | 225,500 |
| 2022-06-28 | 5.320 | 5.320 | 5.000 | 5.050 | 5.050 | 784,500 |
| 2022-06-27 | 5.600 | 5.600 | 5.300 | 5.310 | 5.310 | 495,000 |
| 2022-06-24 | 5.600 | 5.710 | 5.060 | 5.320 | 5.320 | 1,492,500 |
| 2022-06-23 | 5.650 | 5.930 | 5.530 | 5.640 | 5.640 | 1,052,000 |
| 2022-06-22 | 5.780 | 5.860 | 5.600 | 5.620 | 5.620 | 679,000 |
| 2022-06-21 | 6.040 | 6.040 | 5.770 | 5.810 | 5.810 | 959,500 |
| 2022-06-20 | 5.750 | 5.940 | 5.670 | 5.890 | 5.890 | 2,060,500 |
| 2022-06-17 | 5.620 | 6.080 | 5.600 | 5.750 | 5.750 | 3,821,000 |
| 2022-06-16 | 5.640 | 5.720 | 5.550 | 5.700 | 5.700 | 593,500 |
| 2022-06-15 | 5.490 | 5.700 | 5.400 | 5.650 | 5.650 | 1,855,000 |
| 2022-06-14 | 5.400 | 5.540 | 5.100 | 5.500 | 5.500 | 850,500 |
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.