Dost Steels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 7.710 | 7.780 | 7.650 | 7.650 | 7.650 | 529,997 |
| 2026-01-23 | 7.890 | 7.890 | 7.700 | 7.800 | 7.800 | 616,849 |
| 2026-01-22 | 7.550 | 7.980 | 7.550 | 7.850 | 7.850 | 24,749,957 |
| 2026-01-21 | 7.910 | 7.910 | 7.660 | 7.700 | 7.700 | 719,882 |
| 2026-01-20 | 7.730 | 8.100 | 7.600 | 7.870 | 7.870 | 20,151,471 |
| 2026-01-19 | 7.810 | 7.900 | 7.600 | 7.660 | 7.660 | 1,529,427 |
| 2026-01-16 | 7.770 | 7.900 | 7.610 | 7.730 | 7.730 | 28,683,195 |
| 2026-01-15 | 7.780 | 8.040 | 7.540 | 7.600 | 7.600 | 21,648,713 |
| 2026-01-14 | 7.700 | 8.630 | 7.610 | 7.950 | 7.950 | 25,723,918 |
| 2026-01-13 | 7.750 | 7.750 | 7.560 | 7.630 | 7.630 | 23,851,539 |
| 2026-01-12 | 7.880 | 8.000 | 7.650 | 7.690 | 7.690 | 1,107,445 |
| 2026-01-09 | 7.700 | 8.150 | 7.650 | 7.880 | 7.880 | 6,134,617 |
| 2026-01-08 | 7.780 | 7.780 | 7.570 | 7.630 | 7.630 | 12,885,991 |
| 2026-01-07 | 7.700 | 7.820 | 7.520 | 7.660 | 7.660 | 14,149,558 |
| 2026-01-06 | 7.550 | 7.690 | 7.480 | 7.530 | 7.530 | 1,926,625 |
| 2026-01-05 | 7.680 | 8.090 | 7.440 | 7.510 | 7.510 | 8,900,098 |
| 2026-01-02 | 7.500 | 7.800 | 7.390 | 7.510 | 7.510 | 2,152,259 |
| 2026-01-01 | 7.590 | 7.590 | 7.400 | 7.430 | 7.430 | 1,780,381 |
| 2025-12-31 | 7.500 | 7.530 | 7.150 | 7.370 | 7.370 | 5,103,571 |
| 2025-12-30 | 7.430 | 7.540 | 7.230 | 7.270 | 7.270 | 7,692,562 |
| 2025-12-29 | 7.800 | 7.810 | 7.250 | 7.420 | 7.420 | 51,360,406 |
| 2025-12-26 | 7.700 | 8.300 | 7.490 | 7.770 | 7.770 | 6,239,558 |
| 2025-12-24 | 7.550 | 7.650 | 7.470 | 7.550 | 7.550 | 14,392,390 |
| 2025-12-23 | 7.910 | 7.910 | 7.410 | 7.640 | 7.640 | 15,839,890 |
| 2025-12-22 | 7.940 | 8.130 | 7.510 | 7.870 | 7.870 | 446,092 |
| 2025-12-19 | 8.000 | 8.180 | 7.730 | 7.940 | 7.940 | 17,644,350 |
| 2025-12-18 | 7.840 | 8.100 | 7.840 | 7.950 | 7.950 | 1,316,671 |
| 2025-12-17 | 7.910 | 7.960 | 7.690 | 7.860 | 7.860 | 391,596 |
| 2025-12-16 | 8.090 | 8.180 | 7.780 | 7.820 | 7.820 | 1,723,464 |
| 2025-12-15 | 8.200 | 8.200 | 8.000 | 8.090 | 8.090 | 1,437,345 |
| 2025-12-12 | 8.270 | 8.420 | 8.020 | 8.140 | 8.140 | 46,970,699 |
| 2025-12-11 | 8.010 | 8.220 | 7.800 | 7.920 | 7.920 | 34,745,225 |
| 2025-12-10 | 7.990 | 8.140 | 7.900 | 7.950 | 7.950 | 4,705,573 |
| 2025-12-09 | 7.800 | 8.050 | 7.750 | 7.900 | 7.900 | 4,590,540 |
| 2025-12-08 | 7.720 | 7.900 | 7.500 | 7.800 | 7.800 | 678,249 |
| 2025-12-05 | 7.460 | 7.900 | 7.460 | 7.740 | 7.740 | 599,063 |
| 2025-12-04 | 7.750 | 7.990 | 7.510 | 7.600 | 7.600 | 270,891 |
| 2025-12-03 | 7.910 | 8.100 | 7.610 | 7.820 | 7.820 | 475,410 |
| 2025-12-02 | 8.010 | 8.140 | 7.800 | 7.890 | 7.890 | 515,659 |
| 2025-12-01 | 8.030 | 8.250 | 7.900 | 7.930 | 7.930 | 684,877 |
| 2025-11-28 | 8.500 | 8.500 | 7.610 | 8.020 | 8.020 | 1,170,408 |
| 2025-11-27 | 8.010 | 8.840 | 8.010 | 8.490 | 8.490 | 48,390,440 |
| 2025-11-26 | 7.980 | 8.150 | 7.560 | 7.920 | 7.920 | 34,681,370 |
| 2025-11-25 | 7.900 | 8.080 | 7.820 | 7.930 | 7.930 | 2,827,634 |
| 2025-11-24 | 7.710 | 8.070 | 7.710 | 7.850 | 7.850 | 124,938 |
| 2025-11-21 | 7.800 | 8.000 | 7.610 | 7.770 | 7.770 | 1,373,299 |
| 2025-11-20 | 7.990 | 8.290 | 7.750 | 7.860 | 7.860 | 574,228 |
| 2025-11-19 | 8.280 | 8.290 | 7.950 | 7.990 | 7.990 | 579,730 |
| 2025-11-18 | 7.600 | 8.350 | 7.520 | 8.030 | 8.030 | 2,279,789 |
| 2025-11-17 | 7.950 | 7.950 | 7.520 | 7.580 | 7.580 | 801,730 |
| 2025-11-14 | 8.200 | 8.300 | 7.650 | 7.700 | 7.700 | 2,244,911 |
| 2025-11-13 | 7.980 | 8.750 | 7.980 | 8.170 | 8.170 | 48,737,960 |
| 2025-11-12 | 8.000 | 8.000 | 7.760 | 7.860 | 7.860 | 35,895,250 |
| 2025-11-11 | 8.100 | 8.100 | 7.810 | 7.850 | 7.850 | 82,628 |
| 2025-11-10 | 7.900 | 8.130 | 7.900 | 8.050 | 8.050 | 1,480,185 |
| 2025-11-07 | 8.230 | 8.230 | 7.910 | 7.980 | 7.980 | 518,673 |
| 2025-11-06 | 8.080 | 8.250 | 8.000 | 8.100 | 8.100 | 9,891,248 |
| 2025-11-05 | 8.580 | 8.580 | 8.210 | 8.280 | 8.280 | 424,645 |
| 2025-11-04 | 8.600 | 8.600 | 8.300 | 8.450 | 8.450 | 142,013 |
| 2025-11-03 | 8.740 | 8.750 | 8.500 | 8.580 | 8.580 | 172,222 |
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.