Dost Steels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.900 | 8.990 | 8.270 | 8.550 | 8.550 | 1,184,590 |
| 2025-10-30 | 8.810 | 9.590 | 8.810 | 8.890 | 8.890 | 24,369,696 |
| 2025-10-29 | 8.750 | 9.000 | 8.570 | 8.800 | 8.800 | 22,349,080 |
| 2025-10-28 | 9.000 | 9.000 | 8.860 | 8.980 | 8.980 | 278,139 |
| 2025-10-27 | 9.000 | 9.140 | 8.600 | 8.880 | 8.880 | 71,182 |
| 2025-10-24 | 8.950 | 9.200 | 8.910 | 9.070 | 9.070 | 30,949 |
| 2025-10-23 | 9.180 | 9.200 | 8.910 | 9.000 | 9.000 | 11,111,990 |
| 2025-10-22 | 9.420 | 9.420 | 8.830 | 8.930 | 8.930 | 765,033 |
| 2025-10-21 | 9.490 | 9.650 | 9.350 | 9.360 | 9.360 | 104,841 |
| 2025-10-20 | 9.740 | 9.740 | 9.350 | 9.430 | 9.430 | 34,341 |
| 2025-10-17 | 9.510 | 9.710 | 9.350 | 9.500 | 9.500 | 134,272 |
| 2025-10-16 | 9.600 | 9.900 | 8.760 | 9.670 | 9.670 | 22,716,644 |
| 2025-10-15 | 9.710 | 9.790 | 9.400 | 9.560 | 9.560 | 392,276 |
| 2025-10-14 | 9.500 | 9.750 | 9.360 | 9.370 | 9.370 | 10,081,950 |
| 2025-10-13 | 9.410 | 9.420 | 8.900 | 9.250 | 9.250 | 28,249,750 |
| 2025-10-10 | 9.450 | 9.800 | 9.410 | 9.540 | 9.540 | 42,540 |
| 2025-10-09 | 9.610 | 9.680 | 9.470 | 9.530 | 9.530 | 278,741 |
| 2025-10-08 | 9.660 | 9.700 | 9.520 | 9.650 | 9.650 | 123,816 |
| 2025-10-07 | 9.730 | 10.000 | 9.600 | 9.660 | 9.660 | 389,139 |
| 2025-10-06 | 10.120 | 10.300 | 9.660 | 9.830 | 9.830 | 7,433,043 |
| 2025-10-03 | 9.960 | 10.190 | 9.700 | 9.860 | 9.860 | 681,765 |
| 2025-10-02 | 10.020 | 10.150 | 9.930 | 9.960 | 9.960 | 4,095,580 |
| 2025-10-01 | 9.700 | 10.270 | 9.700 | 9.940 | 9.940 | 19,429,246 |
| 2025-09-30 | 9.690 | 9.740 | 9.500 | 9.680 | 9.680 | 597,349 |
| 2025-09-29 | 9.790 | 9.940 | 9.510 | 9.550 | 9.550 | 2,982,509 |
| 2025-09-26 | 9.800 | 10.190 | 9.610 | 9.790 | 9.790 | 23,433,780 |
| 2025-09-25 | 9.850 | 9.890 | 9.660 | 9.840 | 9.840 | 5,193,601 |
| 2025-09-24 | 9.900 | 9.950 | 9.600 | 9.800 | 9.800 | 3,315,323 |
| 2025-09-23 | 10.250 | 10.350 | 9.750 | 9.780 | 9.780 | 6,388,995 |
| 2025-09-22 | 10.110 | 10.800 | 10.050 | 10.080 | 10.080 | 8,823,021 |
| 2025-09-19 | 10.500 | 10.630 | 9.950 | 10.110 | 10.110 | 6,707,812 |
| 2025-09-18 | 10.190 | 10.490 | 9.900 | 10.400 | 10.400 | 2,149,282 |
| 2025-09-17 | 9.550 | 10.190 | 9.550 | 9.910 | 9.910 | 2,372,409 |
| 2025-09-16 | 10.110 | 10.110 | 9.350 | 9.610 | 9.610 | 5,444,605 |
| 2025-09-15 | 10.200 | 10.490 | 9.310 | 9.900 | 9.900 | 8,655,475 |
| 2025-09-12 | 9.620 | 10.600 | 9.620 | 10.210 | 10.210 | 18,589,495 |
| 2025-09-11 | 9.650 | 9.800 | 9.300 | 9.620 | 9.620 | 19,801,420 |
| 2025-09-10 | 10.050 | 10.160 | 9.600 | 9.700 | 9.700 | 301,351 |
| 2025-09-09 | 10.670 | 10.800 | 10.140 | 10.170 | 10.170 | 1,707,960 |
| 2025-09-08 | 9.650 | 10.490 | 9.360 | 10.170 | 10.170 | 10,513,360 |
| 2025-09-05 | 9.440 | 9.500 | 9.010 | 9.490 | 9.490 | 405,508 |
| 2025-09-04 | 9.380 | 9.450 | 9.270 | 9.400 | 9.400 | 111,939 |
| 2025-09-03 | 9.650 | 9.650 | 9.200 | 9.270 | 9.270 | 250,662 |
| 2025-09-02 | 9.500 | 9.950 | 9.400 | 9.500 | 9.500 | 2,699,654 |
| 2025-09-01 | 9.480 | 9.590 | 9.400 | 9.430 | 9.430 | 5,406,608 |
| 2025-08-29 | 9.590 | 9.690 | 9.300 | 9.320 | 9.320 | 583,517 |
| 2025-08-28 | 9.500 | 9.640 | 9.400 | 9.500 | 9.500 | 12,065,053 |
| 2025-08-27 | 9.510 | 9.650 | 9.410 | 9.430 | 9.430 | 15,303,349 |
| 2025-08-26 | 9.390 | 9.550 | 9.390 | 9.500 | 9.500 | 32,860 |
| 2025-08-25 | 9.500 | 9.850 | 9.320 | 9.620 | 9.620 | 446,240 |
| 2025-08-22 | 9.370 | 9.590 | 9.310 | 9.470 | 9.470 | 128,444 |
| 2025-08-21 | 9.600 | 9.600 | 9.310 | 9.360 | 9.360 | 138,619 |
| 2025-08-20 | 9.600 | 9.790 | 9.490 | 9.490 | 9.490 | 5,579,393 |
| 2025-08-19 | 9.680 | 9.900 | 9.250 | 9.470 | 9.470 | 5,477,893 |
| 2025-08-18 | 9.490 | 9.850 | 9.110 | 9.490 | 9.490 | 3,367,367 |
| 2025-08-15 | 9.490 | 9.940 | 9.490 | 9.510 | 9.510 | 112,332 |
| 2025-08-13 | 9.160 | 9.750 | 9.160 | 9.540 | 9.540 | 6,524,818 |
| 2025-08-12 | 9.200 | 9.500 | 9.120 | 9.290 | 9.290 | 267,972 |
| 2025-08-11 | 8.890 | 9.580 | 8.800 | 9.130 | 9.130 | 1,216,665 |
| 2025-08-08 | 8.170 | 8.900 | 8.100 | 8.650 | 8.650 | 8,557,126 |
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.