Dost Steels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 6.990 | 7.090 | 6.810 | 7.000 | 7.000 | 140,124 |
| 2025-02-10 | 6.800 | 7.160 | 6.700 | 6.990 | 6.990 | 868,867 |
| 2025-02-07 | 7.070 | 7.200 | 6.510 | 6.760 | 6.760 | 244,265 |
| 2025-02-06 | 6.310 | 7.080 | 6.310 | 6.960 | 6.960 | 841,548 |
| 2025-02-04 | 6.990 | 6.990 | 6.500 | 6.610 | 6.610 | 182,523 |
| 2025-02-03 | 6.300 | 7.100 | 6.250 | 6.920 | 6.920 | 589,279 |
| 2025-01-31 | 6.310 | 6.430 | 6.300 | 6.320 | 6.320 | 14,267 |
| 2025-01-30 | 6.590 | 6.590 | 6.230 | 6.330 | 6.330 | 63,802 |
| 2025-01-29 | 6.790 | 7.040 | 6.200 | 6.300 | 6.300 | 3,192,475 |
| 2025-01-28 | 6.900 | 6.900 | 6.530 | 6.660 | 6.660 | 355,495 |
| 2025-01-27 | 6.610 | 6.850 | 6.600 | 6.650 | 6.650 | 137,686 |
| 2025-01-24 | 6.670 | 6.700 | 6.300 | 6.670 | 6.670 | 79,229 |
| 2025-01-23 | 6.690 | 6.690 | 6.480 | 6.480 | 6.480 | 14,032 |
| 2025-01-22 | 6.790 | 6.790 | 6.560 | 6.560 | 6.560 | 13,965 |
| 2025-01-21 | 6.770 | 6.770 | 6.500 | 6.720 | 6.720 | 411,715 |
| 2025-01-20 | 6.790 | 6.790 | 6.570 | 6.660 | 6.660 | 231,861 |
| 2025-01-17 | 6.630 | 6.780 | 6.560 | 6.600 | 6.600 | 223,926 |
| 2025-01-16 | 6.710 | 6.890 | 6.610 | 6.700 | 6.700 | 56,746 |
| 2025-01-15 | 6.750 | 7.050 | 6.710 | 6.740 | 6.740 | 60,584 |
| 2025-01-14 | 6.800 | 7.200 | 6.610 | 6.880 | 6.880 | 2,666,111 |
| 2025-01-13 | 6.700 | 6.850 | 6.620 | 6.850 | 6.850 | 2,193,165 |
| 2025-01-10 | 6.980 | 6.980 | 6.700 | 6.740 | 6.740 | 29,529 |
| 2025-01-09 | 6.570 | 6.980 | 6.570 | 6.910 | 6.910 | 345,158 |
| 2025-01-08 | 6.900 | 6.980 | 6.700 | 6.900 | 6.900 | 593,001 |
| 2025-01-07 | 6.710 | 6.890 | 6.510 | 6.810 | 6.810 | 639,849 |
| 2025-01-06 | 6.990 | 6.990 | 6.630 | 6.860 | 6.860 | 352,135 |
| 2025-01-03 | 6.710 | 7.060 | 6.700 | 6.950 | 6.950 | 501,187 |
| 2025-01-02 | 6.890 | 7.100 | 6.510 | 6.850 | 6.850 | 1,195,909 |
| 2025-01-01 | 6.560 | 6.900 | 6.090 | 6.760 | 6.760 | 2,288,049 |
| 2024-12-31 | 6.800 | 6.850 | 6.410 | 6.790 | 6.790 | 941,196 |
| 2024-12-30 | 6.100 | 6.760 | 6.100 | 6.710 | 6.710 | 1,272,218 |
| 2024-12-27 | 5.900 | 6.100 | 5.850 | 5.980 | 5.980 | 2,593,869 |
| 2024-12-26 | 6.100 | 6.190 | 5.800 | 6.020 | 6.020 | 160,291 |
| 2024-12-24 | 6.110 | 6.240 | 5.900 | 6.090 | 6.090 | 73,566 |
| 2024-12-23 | 5.760 | 6.400 | 5.760 | 6.280 | 6.280 | 177,470 |
| 2024-12-20 | 6.100 | 6.100 | 5.720 | 6.050 | 6.050 | 266,875 |
| 2024-12-19 | 6.220 | 6.250 | 5.970 | 6.050 | 6.050 | 351,964 |
| 2024-12-18 | 6.500 | 6.820 | 6.180 | 6.290 | 6.290 | 394,658 |
| 2024-12-17 | 6.420 | 6.590 | 6.410 | 6.510 | 6.510 | 84,792 |
| 2024-12-16 | 6.530 | 6.690 | 6.500 | 6.550 | 6.550 | 462,097 |
| 2024-12-13 | 6.610 | 6.700 | 6.320 | 6.640 | 6.640 | 236,565 |
| 2024-12-12 | 6.640 | 7.050 | 6.640 | 6.680 | 6.680 | 2,681,225 |
| 2024-12-11 | 6.430 | 6.800 | 6.430 | 6.550 | 6.550 | 2,142,472 |
| 2024-12-10 | 6.600 | 6.790 | 6.400 | 6.570 | 6.570 | 325,003 |
| 2024-12-09 | 6.630 | 6.800 | 6.600 | 6.610 | 6.610 | 202,460 |
| 2024-12-06 | 6.600 | 6.970 | 6.400 | 6.620 | 6.620 | 433,170 |
| 2024-12-05 | 6.870 | 6.870 | 6.510 | 6.720 | 6.720 | 486,987 |
| 2024-12-04 | 6.910 | 6.910 | 6.790 | 6.820 | 6.820 | 139,200 |
| 2024-12-03 | 6.910 | 7.000 | 6.850 | 6.860 | 6.860 | 199,636 |
| 2024-12-02 | 6.960 | 7.000 | 6.710 | 6.920 | 6.920 | 223,899 |
| 2024-11-29 | 6.800 | 6.800 | 6.650 | 6.760 | 6.760 | 36,874 |
| 2024-11-28 | 6.690 | 6.840 | 6.690 | 6.800 | 6.800 | 1,347,816 |
| 2024-11-27 | 6.580 | 7.090 | 6.550 | 6.740 | 6.740 | 1,391,313 |
| 2024-11-26 | 7.000 | 7.000 | 6.500 | 6.520 | 6.520 | 109,020 |
| 2024-11-25 | 7.150 | 7.150 | 6.600 | 6.720 | 6.720 | 158,293 |
| 2024-11-22 | 7.120 | 7.380 | 6.920 | 6.970 | 6.970 | 144,072 |
| 2024-11-21 | 6.800 | 7.760 | 6.660 | 7.110 | 7.110 | 3,531,115 |
| 2024-11-20 | 7.120 | 7.120 | 6.600 | 6.760 | 6.760 | 466,881 |
| 2024-11-19 | 7.000 | 7.100 | 6.700 | 6.790 | 6.790 | 258,002 |
| 2024-11-18 | 7.000 | 7.200 | 6.700 | 7.160 | 7.160 | 920,558 |
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.