Dost Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	4.200	4.260	4.000	4.150	4.150	1,821,500
2022-03-10	4.250	4.390	4.190	4.270	4.270	695,500
2022-03-09	4.060	4.310	4.060	4.280	4.280	706,000
2022-03-08	4.250	4.420	4.080	4.100	4.100	917,000
2022-03-07	3.840	4.560	3.700	4.350	4.350	6,266,000
2022-03-04	3.840	3.990	3.800	3.840	3.840	232,000
2022-03-03	3.920	4.000	3.800	3.840	3.840	446,500
2022-03-02	3.870	4.000	3.870	3.980	3.980	270,500
2022-03-01	4.020	4.150	3.990	4.020	4.020	753,000
2022-02-28	4.050	4.200	4.010	4.100	4.100	446,500
2022-02-25	3.950	4.200	3.860	4.110	4.110	778,000
2022-02-24	4.140	4.140	3.720	3.870	3.870	1,066,500
2022-02-23	4.170	4.170	4.050	4.140	4.140	140,500
2022-02-22	3.910	4.200	3.900	4.180	4.180	1,489,000
2022-02-21	4.050	4.100	4.050	4.080	4.080	132,500
2022-02-18	4.100	4.200	4.020	4.060	4.060	246,500
2022-02-17	4.310	4.310	4.060	4.110	4.110	606,000
2022-02-16	4.240	4.400	4.150	4.310	4.310	634,500
2022-02-15	4.110	4.180	4.000	4.140	4.140	700,000
2022-02-14	4.150	4.250	4.100	4.160	4.160	565,000
2022-02-11	4.140	4.350	4.140	4.210	4.210	1,257,500
2022-02-10	4.110	4.650	4.110	4.260	4.260	6,772,500
2022-02-09	4.030	4.120	4.030	4.080	4.080	115,000
2022-02-08	4.020	4.100	3.980	4.040	4.040	720,000
2022-02-07	4.150	4.270	4.010	4.050	4.050	646,000
2022-02-04	4.200	4.270	4.100	4.170	4.170	228,500
2022-02-03	4.300	4.300	4.060	4.240	4.240	638,500
2022-02-02	4.150	4.200	4.150	4.200	4.200	246,000
2022-02-01	4.200	4.230	4.100	4.120	4.120	278,000
2022-01-31	4.260	4.300	4.150	4.180	4.180	600,500
2022-01-28	3.840	4.420	3.830	4.170	4.170	4,468,000
2022-01-27	3.910	3.910	3.790	3.830	3.830	831,000
2022-01-26	4.050	4.100	3.870	3.910	3.910	524,000
2022-01-25	4.040	4.040	3.930	3.980	3.980	228,000
2022-01-24	3.900	4.000	3.840	3.980	3.980	360,500
2022-01-21	4.020	4.130	3.900	3.930	3.930	597,000
2022-01-20	3.820	4.100	3.800	4.000	4.000	1,524,500
2022-01-19	4.270	4.270	3.900	3.940	3.940	1,558,500
2022-01-18	4.190	4.390	4.070	4.210	4.210	3,463,500
2022-01-17	4.400	4.400	4.000	4.040	4.040	1,873,500
2022-01-14	4.740	4.980	4.180	4.370	4.370	11,093,000
2022-01-13	4.300	4.690	4.170	4.620	4.620	9,480,500
2022-01-12	4.190	4.290	4.110	4.260	4.260	2,343,000
2022-01-11	4.200	4.200	4.000	4.110	4.110	587,000
2022-01-10	3.910	4.280	3.910	4.100	4.100	1,786,000
2022-01-07	3.910	4.080	3.910	3.950	3.950	442,500
2022-01-06	4.160	4.240	3.870	3.890	3.890	2,313,000
2022-01-05	3.600	4.230	3.600	4.070	4.070	5,317,500
2022-01-04	3.650	3.750	3.590	3.660	3.660	1,564,500
2022-01-03	3.610	3.640	3.500	3.610	3.610	608,000
2021-12-31	3.440	3.590	3.440	3.570	3.570	392,000
2021-12-30	3.500	3.550	3.400	3.440	3.440	548,500
2021-12-29	3.530	3.580	3.400	3.470	3.470	762,000
2021-12-28	3.500	3.700	3.490	3.520	3.520	956,500
2021-12-27	3.480	3.650	3.400	3.600	3.600	423,500
2021-12-24	3.480	3.500	3.440	3.470	3.470	81,500
2021-12-23	3.400	3.520	3.350	3.470	3.470	422,000
2021-12-22	3.500	3.540	3.370	3.380	3.380	335,500
2021-12-21	3.400	3.600	3.400	3.460	3.460	953,000
2021-12-20	3.350	3.580	3.330	3.400	3.400	1,410,500

← NewerPage 20 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.