Dost Steels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 8.750 | 8.750 | 8.220 | 8.460 | 8.460 | 173,876 |
| 2025-05-12 | 8.860 | 8.860 | 8.140 | 8.640 | 8.640 | 467,513 |
| 2025-05-09 | 8.110 | 8.110 | 7.510 | 7.860 | 7.860 | 978,049 |
| 2025-05-08 | 8.050 | 8.750 | 7.900 | 8.360 | 8.360 | 1,885,878 |
| 2025-05-07 | 8.100 | 9.000 | 8.100 | 8.270 | 8.270 | 623,475 |
| 2025-05-06 | 9.500 | 9.500 | 8.700 | 8.870 | 8.870 | 1,043,750 |
| 2025-05-05 | 8.100 | 8.950 | 7.500 | 8.880 | 8.880 | 2,602,434 |
| 2025-05-02 | 7.410 | 8.120 | 7.030 | 7.970 | 7.970 | 625,287 |
| 2025-04-30 | 7.500 | 7.800 | 6.900 | 7.410 | 7.410 | 712,926 |
| 2025-04-29 | 7.340 | 7.340 | 7.060 | 7.160 | 7.160 | 27,023 |
| 2025-04-28 | 7.020 | 7.400 | 6.960 | 7.280 | 7.280 | 1,027,703 |
| 2025-04-25 | 6.850 | 7.450 | 6.850 | 7.040 | 7.040 | 100,032 |
| 2025-04-24 | 7.100 | 7.290 | 6.700 | 7.160 | 7.160 | 422,504 |
| 2025-04-23 | 7.420 | 7.420 | 6.850 | 7.310 | 7.310 | 401,276 |
| 2025-04-22 | 7.120 | 7.680 | 7.120 | 7.420 | 7.420 | 359,005 |
| 2025-04-21 | 7.200 | 7.760 | 6.610 | 7.330 | 7.330 | 362,596 |
| 2025-04-18 | 7.350 | 7.850 | 7.030 | 7.530 | 7.530 | 1,222,743 |
| 2025-04-17 | 6.350 | 7.120 | 6.350 | 7.080 | 7.080 | 1,725,944 |
| 2025-04-16 | 6.860 | 6.990 | 6.640 | 6.700 | 6.700 | 24,465 |
| 2025-04-15 | 6.800 | 6.810 | 6.610 | 6.780 | 6.780 | 38,737 |
| 2025-04-14 | 6.980 | 6.990 | 6.670 | 6.780 | 6.780 | 24,543 |
| 2025-04-11 | 6.390 | 6.870 | 6.390 | 6.780 | 6.780 | 73,805 |
| 2025-04-10 | 6.390 | 7.000 | 6.300 | 6.890 | 6.890 | 3,646,929 |
| 2025-04-09 | 6.330 | 6.350 | 6.110 | 6.330 | 6.330 | 80,526 |
| 2025-04-08 | 6.000 | 6.280 | 5.860 | 6.200 | 6.200 | 3,356,414 |
| 2025-04-07 | 6.280 | 6.290 | 5.500 | 6.190 | 6.190 | 86,246 |
| 2025-04-04 | 6.200 | 6.500 | 6.120 | 6.240 | 6.240 | 555,063 |
| 2025-04-03 | 6.300 | 6.390 | 6.150 | 6.340 | 6.340 | 4,634,249 |
| 2025-03-27 | 6.120 | 6.250 | 6.020 | 6.120 | 6.120 | 472,010 |
| 2025-03-26 | 6.550 | 6.650 | 6.100 | 6.200 | 6.200 | 764,155 |
| 2025-03-25 | 6.500 | 6.550 | 6.310 | 6.400 | 6.400 | 578,055 |
| 2025-03-24 | 6.940 | 6.940 | 6.440 | 6.510 | 6.510 | 181,406 |
| 2025-03-21 | 6.720 | 6.880 | 6.600 | 6.740 | 6.740 | 79,312 |
| 2025-03-20 | 6.810 | 6.880 | 6.800 | 6.800 | 6.800 | 12,380 |
| 2025-03-19 | 6.750 | 7.000 | 6.750 | 6.870 | 6.870 | 161,235 |
| 2025-03-18 | 6.660 | 6.850 | 6.650 | 6.850 | 6.850 | 69,007 |
| 2025-03-17 | 6.360 | 6.980 | 6.360 | 6.700 | 6.700 | 12,654 |
| 2025-03-14 | 6.680 | 6.800 | 6.650 | 6.700 | 6.700 | 17,501 |
| 2025-03-13 | 6.650 | 6.800 | 6.620 | 6.700 | 6.700 | 46,624 |
| 2025-03-12 | 6.900 | 6.900 | 6.610 | 6.740 | 6.740 | 56,660 |
| 2025-03-11 | 6.950 | 6.950 | 6.720 | 6.740 | 6.740 | 15,827 |
| 2025-03-10 | 7.000 | 7.000 | 6.810 | 6.830 | 6.830 | 3,464 |
| 2025-03-07 | 6.910 | 6.980 | 6.900 | 6.900 | 6.900 | 41,077 |
| 2025-03-06 | 6.710 | 7.000 | 6.700 | 7.000 | 7.000 | 102,740 |
| 2025-03-05 | 7.030 | 7.030 | 6.850 | 6.880 | 6.880 | 50,901 |
| 2025-03-04 | 7.020 | 7.020 | 6.910 | 6.940 | 6.940 | 68,892 |
| 2025-03-03 | 7.070 | 7.070 | 7.000 | 7.000 | 7.000 | 70,503 |
| 2025-02-28 | 6.120 | 7.150 | 6.120 | 7.060 | 7.060 | 858,827 |
| 2025-02-27 | 6.990 | 7.000 | 6.850 | 6.860 | 6.860 | 79,094 |
| 2025-02-26 | 6.910 | 7.000 | 6.810 | 6.930 | 6.930 | 40,631 |
| 2025-02-25 | 7.000 | 7.100 | 6.900 | 7.000 | 7.000 | 62,992 |
| 2025-02-24 | 6.950 | 7.160 | 6.950 | 7.000 | 7.000 | 220,302 |
| 2025-02-21 | 6.810 | 7.720 | 6.810 | 7.020 | 7.020 | 161,170 |
| 2025-02-20 | 6.810 | 7.240 | 6.810 | 7.160 | 7.160 | 1,067,053 |
| 2025-02-19 | 6.900 | 7.000 | 6.810 | 6.980 | 6.980 | 285,720 |
| 2025-02-18 | 6.820 | 7.200 | 6.820 | 6.910 | 6.910 | 299,826 |
| 2025-02-17 | 7.000 | 7.050 | 6.900 | 6.960 | 6.960 | 150,883 |
| 2025-02-14 | 7.090 | 7.100 | 6.900 | 6.950 | 6.950 | 188,853 |
| 2025-02-13 | 7.090 | 7.100 | 6.920 | 7.000 | 7.000 | 363,237 |
| 2025-02-12 | 7.050 | 7.090 | 6.700 | 6.970 | 6.970 | 332,302 |
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.