Dost Steels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6.550 | 7.400 | 6.540 | 7.140 | 7.140 | 7,078,900 |
| 2026-04-22 | 6.650 | 6.650 | 6.400 | 6.460 | 6.460 | 7,051,760 |
| 2026-04-21 | 6.790 | 6.940 | 6.520 | 6.550 | 6.550 | 1,306,472 |
| 2026-04-20 | 5.830 | 6.850 | 5.830 | 6.670 | 6.670 | 7,038,668 |
| 2026-04-17 | 6.050 | 6.200 | 5.980 | 6.070 | 6.070 | 1,366,598 |
| 2026-04-16 | 6.100 | 6.150 | 5.800 | 5.910 | 5.910 | 6,055,590 |
| 2026-04-15 | 5.900 | 5.980 | 5.700 | 5.740 | 5.740 | 4,411,756 |
| 2026-04-14 | 5.640 | 5.820 | 5.640 | 5.650 | 5.650 | 6,603,792 |
| 2026-04-13 | 5.500 | 5.590 | 5.330 | 5.520 | 5.520 | 7,189,273 |
| 2026-04-10 | 5.700 | 5.740 | 5.580 | 5.690 | 5.690 | 387,975 |
| 2026-04-09 | 5.650 | 5.790 | 5.510 | 5.550 | 5.550 | 348,108 |
| 2026-04-08 | 5.700 | 5.930 | 5.530 | 5.800 | 5.800 | 2,067,102 |
| 2026-04-07 | 5.450 | 5.450 | 5.220 | 5.350 | 5.350 | 179,544 |
| 2026-04-06 | 5.470 | 5.470 | 5.310 | 5.350 | 5.350 | 491,572 |
| 2026-04-03 | 5.390 | 5.460 | 5.320 | 5.350 | 5.350 | 321,153 |
| 2026-04-02 | 5.330 | 5.550 | 5.320 | 5.400 | 5.400 | 283,087 |
| 2026-04-01 | 5.500 | 5.680 | 5.490 | 5.590 | 5.590 | 1,115,038 |
| 2026-03-31 | 5.500 | 5.730 | 5.420 | 5.440 | 5.440 | 36,116,969 |
| 2026-03-30 | 5.410 | 5.570 | 5.010 | 5.420 | 5.420 | 31,661,279 |
| 2026-03-27 | 5.380 | 5.560 | 5.300 | 5.410 | 5.410 | 7,383,659 |
| 2026-03-26 | 5.610 | 5.650 | 5.400 | 5.430 | 5.430 | 715,544 |
| 2026-03-25 | 5.680 | 5.750 | 5.340 | 5.610 | 5.610 | 1,588,707 |
| 2026-03-24 | 5.560 | 5.880 | 5.270 | 5.420 | 5.420 | 1,094,714 |
| 2026-03-19 | 5.500 | 5.590 | 5.270 | 5.480 | 5.480 | 1,251,193 |
| 2026-03-18 | 5.770 | 5.770 | 5.450 | 5.500 | 5.500 | 7,066,940 |
| 2026-03-17 | 5.750 | 5.820 | 5.400 | 5.510 | 5.510 | 553,885 |
| 2026-03-16 | 5.840 | 5.940 | 5.590 | 5.600 | 5.600 | 7,325,087 |
| 2026-03-13 | 5.650 | 6.230 | 5.630 | 5.700 | 5.700 | 27,793,436 |
| 2026-03-12 | 5.640 | 5.750 | 5.370 | 5.500 | 5.500 | 25,149,001 |
| 2026-03-11 | 5.850 | 5.950 | 5.500 | 5.640 | 5.640 | 1,502,685 |
| 2026-03-10 | 5.540 | 5.880 | 5.300 | 5.720 | 5.720 | 704,680 |
| 2026-03-09 | 5.300 | 6.000 | 4.980 | 5.070 | 5.070 | 2,663,975 |
| 2026-03-06 | 6.000 | 6.050 | 5.790 | 5.980 | 5.980 | 210,063 |
| 2026-03-05 | 5.860 | 6.040 | 5.730 | 5.920 | 5.920 | 496,890 |
| 2026-03-04 | 6.250 | 6.250 | 5.410 | 5.710 | 5.710 | 638,210 |
| 2026-03-03 | 6.180 | 6.180 | 5.840 | 6.090 | 6.090 | 203,134 |
| 2026-03-02 | 6.250 | 6.510 | 6.110 | 6.170 | 6.170 | 5,696,924 |
| 2026-02-27 | 7.290 | 7.500 | 7.000 | 7.110 | 7.110 | 19,332,194 |
| 2026-02-26 | 7.000 | 7.400 | 6.960 | 7.300 | 7.300 | 12,771,627 |
| 2026-02-25 | 6.970 | 7.370 | 6.900 | 7.070 | 7.070 | 442,930 |
| 2026-02-24 | 7.100 | 7.280 | 6.660 | 6.970 | 6.970 | 164,777 |
| 2026-02-23 | 7.120 | 7.440 | 6.900 | 6.970 | 6.970 | 779,923 |
| 2026-02-20 | 7.320 | 7.390 | 7.010 | 7.330 | 7.330 | 557,202 |
| 2026-02-19 | 7.530 | 7.690 | 7.060 | 7.320 | 7.320 | 507,214 |
| 2026-02-18 | 7.520 | 7.650 | 7.450 | 7.500 | 7.500 | 565,444 |
| 2026-02-17 | 7.710 | 7.790 | 7.510 | 7.550 | 7.550 | 760,286 |
| 2026-02-16 | 8.100 | 8.100 | 7.620 | 7.710 | 7.710 | 12,545,790 |
| 2026-02-13 | 7.690 | 8.200 | 7.670 | 7.890 | 7.890 | 30,977,401 |
| 2026-02-12 | 7.690 | 7.710 | 7.500 | 7.670 | 7.670 | 10,882,856 |
| 2026-02-11 | 7.720 | 7.740 | 7.500 | 7.610 | 7.610 | 662,005 |
| 2026-02-10 | 7.780 | 7.840 | 7.600 | 7.660 | 7.660 | 10,555,800 |
| 2026-02-09 | 7.770 | 7.880 | 7.580 | 7.610 | 7.610 | 545,778 |
| 2026-02-06 | 7.920 | 7.920 | 7.590 | 7.660 | 7.660 | 17,227,314 |
| 2026-02-04 | 7.980 | 7.980 | 7.750 | 7.780 | 7.780 | 625,478 |
| 2026-02-03 | 7.600 | 8.000 | 7.600 | 7.960 | 7.960 | 8,335,839 |
| 2026-02-02 | 7.800 | 7.880 | 7.640 | 7.700 | 7.700 | 344,169 |
| 2026-01-30 | 7.980 | 8.090 | 7.710 | 7.740 | 7.740 | 1,203,745 |
| 2026-01-29 | 7.610 | 8.290 | 7.610 | 7.980 | 7.980 | 31,027,733 |
| 2026-01-28 | 7.750 | 7.760 | 7.500 | 7.690 | 7.690 | 23,555,470 |
| 2026-01-27 | 7.590 | 7.680 | 7.530 | 7.580 | 7.580 | 596,794 |
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.