Dost Steels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 8.860 | 8.950 | 8.000 | 8.060 | 8.060 | 2,421,266 |
| 2025-08-06 | 9.080 | 9.080 | 8.500 | 8.850 | 8.850 | 4,082,194 |
| 2025-08-05 | 9.190 | 9.230 | 9.000 | 9.010 | 9.010 | 30,044 |
| 2025-08-04 | 8.800 | 9.180 | 8.750 | 9.110 | 9.110 | 5,339,644 |
| 2025-08-01 | 9.100 | 9.490 | 9.010 | 9.120 | 9.120 | 37,874 |
| 2025-07-31 | 9.200 | 9.590 | 9.200 | 9.360 | 9.360 | 517,620 |
| 2025-07-30 | 8.970 | 10.240 | 8.910 | 9.090 | 9.090 | 4,426,456 |
| 2025-07-29 | 9.210 | 10.200 | 9.210 | 9.390 | 9.390 | 2,068,470 |
| 2025-07-28 | 9.060 | 9.580 | 8.800 | 9.370 | 9.370 | 1,924,697 |
| 2025-07-25 | 8.450 | 9.140 | 8.450 | 9.010 | 9.010 | 1,368,142 |
| 2025-07-24 | 8.500 | 8.570 | 8.490 | 8.570 | 8.570 | 42,953 |
| 2025-07-23 | 8.460 | 8.550 | 8.460 | 8.500 | 8.500 | 160,701 |
| 2025-07-22 | 8.570 | 8.660 | 8.510 | 8.520 | 8.520 | 18,072 |
| 2025-07-21 | 8.890 | 8.900 | 8.500 | 8.650 | 8.650 | 37,044 |
| 2025-07-18 | 8.560 | 8.940 | 8.550 | 8.880 | 8.880 | 749,284 |
| 2025-07-17 | 8.550 | 8.940 | 8.550 | 8.650 | 8.650 | 27,488 |
| 2025-07-16 | 8.560 | 8.980 | 8.450 | 8.650 | 8.650 | 638,937 |
| 2025-07-15 | 8.500 | 8.600 | 8.400 | 8.450 | 8.450 | 217,270 |
| 2025-07-14 | 8.780 | 8.780 | 8.400 | 8.500 | 8.500 | 387,703 |
| 2025-07-11 | 8.800 | 8.800 | 8.300 | 8.550 | 8.550 | 212,512 |
| 2025-07-10 | 8.910 | 9.040 | 8.550 | 8.790 | 8.790 | 984,178 |
| 2025-07-09 | 9.190 | 9.200 | 8.800 | 8.810 | 8.810 | 214,791 |
| 2025-07-08 | 8.790 | 9.100 | 8.380 | 9.040 | 9.040 | 671,440 |
| 2025-07-07 | 8.510 | 8.880 | 8.360 | 8.520 | 8.520 | 335,931 |
| 2025-07-04 | 8.830 | 8.830 | 8.500 | 8.510 | 8.510 | 45,234 |
| 2025-07-03 | 8.550 | 9.000 | 8.550 | 8.830 | 8.830 | 123,246 |
| 2025-07-02 | 8.300 | 9.100 | 8.250 | 8.980 | 8.980 | 695,982 |
| 2025-07-01 | 8.210 | 8.350 | 8.110 | 8.300 | 8.300 | 96,859 |
| 2025-06-30 | 8.210 | 8.460 | 7.980 | 8.270 | 8.270 | 73,515 |
| 2025-06-27 | 8.090 | 8.300 | 7.920 | 8.270 | 8.270 | 461,634 |
| 2025-06-26 | 8.220 | 8.240 | 7.770 | 7.920 | 7.920 | 339,103 |
| 2025-06-25 | 8.240 | 8.450 | 8.000 | 8.210 | 8.210 | 310,786 |
| 2025-06-24 | 7.990 | 8.160 | 7.300 | 7.900 | 7.900 | 300,643 |
| 2025-06-23 | 7.280 | 7.420 | 7.100 | 7.240 | 7.240 | 204,117 |
| 2025-06-20 | 7.690 | 7.750 | 7.210 | 7.420 | 7.420 | 146,345 |
| 2025-06-19 | 7.690 | 7.720 | 7.260 | 7.430 | 7.430 | 99,960 |
| 2025-06-18 | 7.590 | 7.700 | 7.500 | 7.600 | 7.600 | 76,951 |
| 2025-06-17 | 7.700 | 7.890 | 7.500 | 7.670 | 7.670 | 196,588 |
| 2025-06-16 | 7.220 | 7.970 | 7.220 | 7.700 | 7.700 | 301,879 |
| 2025-06-13 | 8.600 | 8.600 | 7.380 | 7.910 | 7.910 | 737,631 |
| 2025-06-12 | 8.690 | 8.690 | 8.350 | 8.380 | 8.380 | 271,278 |
| 2025-06-11 | 8.920 | 8.920 | 8.480 | 8.490 | 8.490 | 258,751 |
| 2025-06-10 | 8.550 | 8.700 | 8.410 | 8.510 | 8.510 | 211,560 |
| 2025-06-05 | 8.600 | 8.600 | 8.300 | 8.340 | 8.340 | 220,514 |
| 2025-06-04 | 8.960 | 8.960 | 8.520 | 8.550 | 8.550 | 172,330 |
| 2025-06-03 | 9.020 | 9.150 | 8.570 | 8.610 | 8.610 | 1,506,848 |
| 2025-06-02 | 9.010 | 9.390 | 9.000 | 9.030 | 9.030 | 110,947 |
| 2025-05-30 | 9.600 | 9.640 | 9.000 | 9.060 | 9.060 | 700,058 |
| 2025-05-29 | 9.050 | 9.450 | 8.500 | 9.020 | 9.020 | 526,389 |
| 2025-05-27 | 8.950 | 9.850 | 8.650 | 9.140 | 9.140 | 1,311,863 |
| 2025-05-26 | 8.800 | 8.980 | 8.350 | 8.880 | 8.880 | 130,879 |
| 2025-05-23 | 8.800 | 9.040 | 8.550 | 8.700 | 8.700 | 263,694 |
| 2025-05-22 | 8.900 | 9.080 | 8.720 | 8.780 | 8.780 | 503,928 |
| 2025-05-21 | 9.750 | 9.750 | 8.950 | 9.060 | 9.060 | 992,758 |
| 2025-05-20 | 9.790 | 10.300 | 9.450 | 9.600 | 9.600 | 2,541,365 |
| 2025-05-19 | 8.370 | 9.340 | 8.370 | 9.340 | 9.340 | 2,400,626 |
| 2025-05-16 | 8.450 | 8.740 | 8.100 | 8.340 | 8.340 | 378,150 |
| 2025-05-15 | 8.360 | 8.480 | 8.250 | 8.410 | 8.410 | 407,842 |
| 2025-05-14 | 8.160 | 8.900 | 8.160 | 8.670 | 8.670 | 294,258 |
| 2025-05-13 | 8.750 | 8.750 | 8.220 | 8.460 | 8.460 | 173,876 |
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.