Dost Steels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 6.500 | 7.150 | 6.500 | 7.040 | 7.040 | 945,368 |
| 2024-11-14 | 6.750 | 7.100 | 6.750 | 6.920 | 6.920 | 1,410,702 |
| 2024-11-13 | 6.880 | 6.880 | 6.500 | 6.680 | 6.680 | 2,222,305 |
| 2024-11-12 | 6.950 | 6.950 | 6.650 | 6.750 | 6.750 | 102,433 |
| 2024-11-11 | 6.600 | 6.900 | 6.550 | 6.820 | 6.820 | 861,278 |
| 2024-11-08 | 6.600 | 6.800 | 6.210 | 6.520 | 6.520 | 181,562 |
| 2024-11-07 | 6.250 | 6.500 | 6.250 | 6.470 | 6.470 | 237,528 |
| 2024-11-06 | 6.870 | 6.870 | 6.250 | 6.430 | 6.430 | 147,392 |
| 2024-11-05 | 6.400 | 6.730 | 6.400 | 6.610 | 6.610 | 438,605 |
| 2024-11-04 | 6.200 | 6.780 | 6.200 | 6.710 | 6.710 | 326,065 |
| 2024-11-01 | 6.630 | 6.700 | 6.300 | 6.600 | 6.600 | 1,145,436 |
| 2024-10-31 | 6.260 | 6.500 | 6.130 | 6.410 | 6.410 | 260,937 |
| 2024-10-30 | 6.250 | 6.450 | 6.160 | 6.270 | 6.270 | 739,795 |
| 2024-10-29 | 6.350 | 6.450 | 6.110 | 6.110 | 6.110 | 1,226,518 |
| 2024-10-28 | 6.480 | 6.550 | 6.300 | 6.350 | 6.350 | 580,378 |
| 2024-10-25 | 6.200 | 6.830 | 6.110 | 6.580 | 6.580 | 1,057,396 |
| 2024-10-24 | 6.300 | 6.350 | 6.050 | 6.200 | 6.200 | 407,190 |
| 2024-10-23 | 6.550 | 6.550 | 6.280 | 6.280 | 6.280 | 191,475 |
| 2024-10-22 | 6.440 | 6.750 | 6.200 | 6.430 | 6.430 | 1,886,467 |
| 2024-10-21 | 6.000 | 6.440 | 5.900 | 6.310 | 6.310 | 479,149 |
| 2024-10-18 | 6.250 | 6.250 | 5.850 | 6.010 | 6.010 | 224,135 |
| 2024-10-17 | 6.000 | 6.250 | 5.950 | 6.020 | 6.020 | 358,541 |
| 2024-10-16 | 6.150 | 6.280 | 6.060 | 6.210 | 6.210 | 675,601 |
| 2024-10-15 | 6.150 | 6.200 | 5.850 | 6.050 | 6.050 | 812,320 |
| 2024-10-14 | 5.850 | 6.200 | 5.850 | 6.120 | 6.120 | 1,802,791 |
| 2024-10-11 | 5.700 | 5.900 | 5.550 | 5.780 | 5.780 | 1,610,000 |
| 2024-10-10 | 5.700 | 5.700 | 5.410 | 5.600 | 5.600 | 136,619 |
| 2024-10-09 | 5.350 | 5.670 | 5.350 | 5.590 | 5.590 | 555,151 |
| 2024-10-08 | 5.600 | 5.620 | 5.460 | 5.530 | 5.530 | 793,834 |
| 2024-10-07 | 5.460 | 5.650 | 5.450 | 5.590 | 5.590 | 178,010 |
| 2024-10-04 | 5.410 | 5.640 | 5.350 | 5.590 | 5.590 | 334,600 |
| 2024-10-03 | 5.480 | 5.970 | 5.410 | 5.550 | 5.550 | 262,930 |
| 2024-10-02 | 5.730 | 5.730 | 5.410 | 5.510 | 5.510 | 216,948 |
| 2024-10-01 | 5.420 | 5.700 | 5.400 | 5.620 | 5.620 | 160,700 |
| 2024-09-30 | 5.500 | 5.600 | 5.220 | 5.540 | 5.540 | 256,226 |
| 2024-09-27 | 6.000 | 6.000 | 5.500 | 5.530 | 5.530 | 109,860 |
| 2024-09-26 | 6.000 | 6.050 | 5.700 | 5.760 | 5.760 | 531,650 |
| 2024-09-25 | 6.060 | 6.190 | 6.050 | 6.110 | 6.110 | 735,199 |
| 2024-09-24 | 5.830 | 6.200 | 5.830 | 6.050 | 6.050 | 846,532 |
| 2024-09-23 | 5.900 | 6.150 | 5.800 | 6.000 | 6.000 | 155,316 |
| 2024-09-20 | 5.910 | 6.190 | 5.850 | 6.020 | 6.020 | 648,731 |
| 2024-09-19 | 6.140 | 6.150 | 5.900 | 6.070 | 6.070 | 1,168,115 |
| 2024-09-18 | 5.900 | 6.180 | 5.900 | 6.060 | 6.060 | 328,268 |
| 2024-09-16 | 5.990 | 6.120 | 5.850 | 6.050 | 6.050 | 593,696 |
| 2024-09-13 | 5.900 | 6.090 | 5.750 | 5.990 | 5.990 | 1,134,222 |
| 2024-09-12 | 5.700 | 5.900 | 5.610 | 5.740 | 5.740 | 75,624 |
| 2024-09-11 | 5.880 | 5.880 | 5.720 | 5.720 | 5.720 | 20,144 |
| 2024-09-10 | 5.930 | 5.990 | 5.820 | 5.920 | 5.920 | 530,259 |
| 2024-09-09 | 5.950 | 6.000 | 5.810 | 5.960 | 5.960 | 363,135 |
| 2024-09-06 | 5.990 | 6.000 | 5.750 | 5.850 | 5.850 | 37,504 |
| 2024-09-05 | 5.850 | 6.000 | 5.800 | 5.920 | 5.920 | 380,273 |
| 2024-09-04 | 5.750 | 6.030 | 5.600 | 5.960 | 5.960 | 1,282,327 |
| 2024-09-03 | 5.550 | 5.700 | 5.550 | 5.600 | 5.600 | 86,303 |
| 2024-09-02 | 5.850 | 5.850 | 5.600 | 5.680 | 5.680 | 751,731 |
| 2024-08-30 | 5.890 | 5.950 | 5.700 | 5.870 | 5.870 | 412,910 |
| 2024-08-29 | 5.310 | 5.900 | 5.310 | 5.750 | 5.750 | 1,095,126 |
| 2024-08-28 | 5.830 | 5.900 | 5.580 | 5.740 | 5.740 | 1,418,508 |
| 2024-08-27 | 5.810 | 6.160 | 5.750 | 5.830 | 5.830 | 1,820,639 |
| 2024-08-26 | 5.880 | 5.980 | 5.600 | 5.930 | 5.930 | 740,111 |
| 2024-08-23 | 5.900 | 5.900 | 5.600 | 5.710 | 5.710 | 309,298 |
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.