Dost Steels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.000 | 5.020 | 4.800 | 4.950 | 4.950 | 916,130 |
| 2026-07-23 | 5.140 | 5.140 | 4.900 | 4.940 | 4.940 | 1,213,336 |
| 2026-07-22 | 5.180 | 5.180 | 5.050 | 5.080 | 5.080 | 432,076 |
| 2026-07-21 | 5.110 | 5.180 | 5.100 | 5.130 | 5.130 | 228,467 |
| 2026-07-20 | 5.100 | 5.110 | 5.040 | 5.100 | 5.100 | 303,750 |
| 2026-07-17 | 5.240 | 5.240 | 5.090 | 5.100 | 5.100 | 447,590 |
| 2026-07-16 | 5.250 | 5.290 | 5.100 | 5.130 | 5.130 | 524,519 |
| 2026-07-15 | 5.190 | 5.190 | 5.030 | 5.120 | 5.120 | 341,640 |
| 2026-07-14 | 5.230 | 5.230 | 5.040 | 5.070 | 5.070 | 1,474,337 |
| 2026-07-13 | 5.260 | 5.290 | 5.180 | 5.240 | 5.240 | 435,470 |
| 2026-07-10 | 5.340 | 5.380 | 5.280 | 5.290 | 5.290 | 1,668,621 |
| 2026-07-09 | 5.290 | 5.350 | 5.200 | 5.310 | 5.310 | 1,313,525 |
| 2026-07-08 | 5.310 | 5.350 | 5.180 | 5.230 | 5.230 | 2,782,787 |
| 2026-07-07 | 5.320 | 5.340 | 5.230 | 5.320 | 5.320 | 1,432,732 |
| 2026-07-06 | 5.440 | 5.440 | 5.240 | 5.260 | 5.260 | 5,519,178 |
| 2026-07-03 | 5.420 | 5.520 | 5.300 | 5.340 | 5.340 | 2,032,770 |
| 2026-07-02 | 5.410 | 5.590 | 5.330 | 5.420 | 5.420 | 5,891,458 |
| 2026-07-01 | 5.390 | 5.570 | 5.300 | 5.320 | 5.320 | 4,855,448 |
| 2026-06-30 | 5.330 | 5.400 | 5.300 | 5.320 | 5.320 | 759,178 |
| 2026-06-29 | 5.430 | 5.490 | 5.300 | 5.320 | 5.320 | 1,394,673 |
| 2026-06-24 | 5.440 | 5.440 | 5.310 | 5.330 | 5.330 | 3,330,234 |
| 2026-06-23 | 5.530 | 5.530 | 5.310 | 5.350 | 5.350 | 1,795,118 |
| 2026-06-22 | 5.450 | 5.490 | 5.400 | 5.430 | 5.430 | 4,064,761 |
| 2026-06-19 | 5.560 | 5.560 | 5.400 | 5.430 | 5.430 | 2,312,170 |
| 2026-06-18 | 5.480 | 5.610 | 5.400 | 5.510 | 5.510 | 5,608,672 |
| 2026-06-17 | 5.570 | 5.570 | 5.420 | 5.450 | 5.450 | 2,492,337 |
| 2026-06-16 | 5.530 | 5.600 | 5.490 | 5.510 | 5.510 | 2,363,983 |
| 2026-06-15 | 5.650 | 5.670 | 5.420 | 5.530 | 5.530 | 3,407,912 |
| 2026-06-12 | 5.850 | 5.850 | 5.380 | 5.470 | 5.470 | 13,632,373 |
| 2026-06-11 | 5.700 | 5.840 | 5.660 | 5.670 | 5.670 | 2,450,577 |
| 2026-06-10 | 5.730 | 5.940 | 5.660 | 5.760 | 5.760 | 9,701,042 |
| 2026-06-09 | 5.590 | 5.730 | 5.470 | 5.660 | 5.660 | 12,321,361 |
| 2026-06-08 | 5.400 | 5.580 | 5.300 | 5.510 | 5.510 | 3,890,758 |
| 2026-06-05 | 5.520 | 5.520 | 5.330 | 5.450 | 5.450 | 3,308,911 |
| 2026-06-04 | 5.300 | 5.560 | 5.270 | 5.400 | 5.400 | 5,782,272 |
| 2026-06-03 | 5.290 | 5.380 | 5.210 | 5.310 | 5.310 | 2,267,471 |
| 2026-06-02 | 5.230 | 5.320 | 5.200 | 5.240 | 5.240 | 2,059,572 |
| 2026-06-01 | 5.160 | 5.300 | 5.160 | 5.240 | 5.240 | 7,630,384 |
| 2026-05-29 | 5.160 | 5.230 | 5.090 | 5.180 | 5.180 | 849,053 |
| 2026-05-25 | 5.220 | 5.360 | 5.090 | 5.120 | 5.120 | 9,370,634 |
| 2026-05-22 | 5.280 | 5.280 | 5.110 | 5.150 | 5.150 | 1,230,241 |
| 2026-05-21 | 5.200 | 5.290 | 5.160 | 5.240 | 5.240 | 2,030,121 |
| 2026-05-20 | 5.210 | 5.240 | 5.080 | 5.190 | 5.190 | 6,260,767 |
| 2026-05-19 | 5.190 | 5.350 | 5.120 | 5.150 | 5.150 | 5,660,780 |
| 2026-05-18 | 5.920 | 5.990 | 4.970 | 5.120 | 5.120 | 40,063,152 |
| 2026-05-15 | 5.850 | 5.950 | 5.750 | 5.790 | 5.790 | 675,193 |
| 2026-05-14 | 5.900 | 5.920 | 5.750 | 5.770 | 5.770 | 538,755 |
| 2026-05-13 | 5.810 | 5.970 | 5.800 | 5.810 | 5.810 | 1,674,728 |
| 2026-05-12 | 6.050 | 6.090 | 5.810 | 5.850 | 5.850 | 3,780,800 |
| 2026-05-11 | 5.930 | 6.050 | 5.830 | 5.950 | 5.950 | 3,591,103 |
| 2026-05-08 | 5.940 | 6.150 | 5.800 | 5.920 | 5.920 | 17,044,790 |
| 2026-05-07 | 5.800 | 6.190 | 5.740 | 5.930 | 5.930 | 17,143,820 |
| 2026-05-06 | 6.200 | 6.270 | 5.430 | 5.680 | 5.680 | 29,268,209 |
| 2026-05-05 | 6.450 | 6.740 | 5.990 | 6.130 | 6.130 | 6,732,749 |
| 2026-05-04 | 6.760 | 6.880 | 6.600 | 6.640 | 6.640 | 451,305 |
| 2026-04-30 | 6.370 | 6.880 | 6.020 | 6.750 | 6.750 | 992,411 |
| 2026-04-29 | 6.800 | 6.800 | 6.400 | 6.550 | 6.550 | 13,033,709 |
| 2026-04-28 | 6.670 | 6.990 | 6.620 | 6.650 | 6.650 | 798,334 |
| 2026-04-27 | 6.820 | 6.970 | 6.720 | 6.780 | 6.780 | 794,524 |
| 2026-04-24 | 7.140 | 7.250 | 6.770 | 6.820 | 6.820 | 1,430,164 |
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.