Dost Steels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.380 | 4.380 | 4.210 | 4.220 | 4.220 | 130,819 |
| 2026-10-19 | 4.400 | 4.440 | 4.270 | 4.310 | 4.310 | 436,812 |
| 2026-10-16 | 4.440 | 4.500 | 4.330 | 4.400 | 4.400 | 229,656 |
| 2026-10-15 | 4.350 | 4.560 | 4.350 | 4.440 | 4.440 | 707,357 |
| 2026-10-14 | 4.250 | 4.450 | 4.180 | 4.310 | 4.310 | 1,164,263 |
| 2026-10-13 | 4.200 | 4.390 | 4.200 | 4.260 | 4.260 | 273,576 |
| 2026-10-12 | 4.120 | 4.350 | 4.120 | 4.210 | 4.210 | 269,574 |
| 2026-10-09 | 4.220 | 4.340 | 4.200 | 4.240 | 4.240 | 251,535 |
| 2026-10-08 | 4.300 | 4.450 | 4.200 | 4.220 | 4.220 | 385,444 |
| 2026-10-07 | 4.300 | 4.490 | 4.250 | 4.300 | 4.300 | 476,047 |
| 2026-10-06 | 4.290 | 4.440 | 4.230 | 4.270 | 4.270 | 204,373 |
| 2026-10-05 | 4.470 | 4.490 | 4.200 | 4.280 | 4.280 | 426,354 |
| 2026-10-02 | 4.380 | 4.580 | 4.380 | 4.470 | 4.470 | 744,594 |
| 2026-10-01 | 4.450 | 4.500 | 4.350 | 4.390 | 4.390 | 465,314 |
| 2026-09-30 | 4.400 | 4.510 | 4.400 | 4.450 | 4.450 | 359,476 |
| 2026-09-29 | 4.550 | 4.700 | 4.300 | 4.330 | 4.330 | 1,428,499 |
| 2026-09-28 | 4.600 | 4.710 | 4.330 | 4.540 | 4.540 | 273,818 |
| 2026-09-25 | 4.500 | 4.640 | 4.500 | 4.600 | 4.600 | 91,796 |
| 2026-09-24 | 4.700 | 4.760 | 4.500 | 4.560 | 4.560 | 646,340 |
| 2026-09-23 | 4.450 | 4.770 | 4.450 | 4.660 | 4.660 | 2,088,588 |
| 2026-09-22 | 4.450 | 4.530 | 4.400 | 4.450 | 4.450 | 618,999 |
| 2026-09-21 | 4.430 | 4.540 | 4.220 | 4.430 | 4.430 | 450,301 |
| 2026-09-18 | 4.490 | 4.540 | 4.390 | 4.430 | 4.430 | 367,246 |
| 2026-09-17 | 4.450 | 4.450 | 4.260 | 4.360 | 4.360 | 389,603 |
| 2026-09-16 | 4.300 | 4.540 | 4.280 | 4.350 | 4.350 | 324,244 |
| 2026-09-15 | 4.260 | 4.440 | 4.260 | 4.370 | 4.370 | 489,635 |
| 2026-09-14 | 4.220 | 4.480 | 4.220 | 4.260 | 4.260 | 576,886 |
| 2026-09-11 | 4.500 | 4.500 | 4.060 | 4.380 | 4.380 | 1,185,023 |
| 2026-09-10 | 4.650 | 4.700 | 4.500 | 4.510 | 4.510 | 764,245 |
| 2026-09-09 | 4.750 | 4.770 | 4.600 | 4.640 | 4.640 | 805,781 |
| 2026-09-08 | 5.000 | 5.000 | 4.600 | 4.650 | 4.650 | 2,419,661 |
| 2026-09-07 | 4.790 | 5.080 | 4.700 | 4.930 | 4.930 | 4,470,277 |
| 2026-09-04 | 4.890 | 4.890 | 4.510 | 4.730 | 4.730 | 401,140 |
| 2026-09-03 | 4.740 | 4.900 | 4.600 | 4.740 | 4.740 | 1,408,792 |
| 2026-09-02 | 4.750 | 4.800 | 4.610 | 4.660 | 4.660 | 1,026,332 |
| 2026-09-01 | 4.870 | 5.050 | 4.740 | 4.760 | 4.760 | 2,078,525 |
| 2026-08-31 | 4.950 | 4.950 | 4.850 | 4.870 | 4.870 | 1,117,939 |
| 2026-08-28 | 5.100 | 5.100 | 4.880 | 4.950 | 4.950 | 841,401 |
| 2026-08-27 | 5.000 | 5.150 | 4.870 | 5.030 | 5.030 | 1,904,714 |
| 2026-08-25 | 4.900 | 5.040 | 4.900 | 4.980 | 4.980 | 667,076 |
| 2026-08-24 | 5.090 | 5.090 | 4.850 | 4.920 | 4.920 | 543,238 |
| 2026-08-21 | 4.950 | 5.050 | 4.870 | 4.980 | 4.980 | 1,055,640 |
| 2026-08-20 | 4.950 | 4.990 | 4.900 | 4.920 | 4.920 | 707,877 |
| 2026-08-19 | 5.000 | 5.070 | 4.900 | 4.930 | 4.930 | 1,557,352 |
| 2026-08-18 | 5.120 | 5.120 | 5.000 | 5.020 | 5.020 | 1,057,259 |
| 2026-08-17 | 5.140 | 5.150 | 5.010 | 5.060 | 5.060 | 532,117 |
| 2026-08-13 | 5.120 | 5.200 | 5.050 | 5.070 | 5.070 | 785,028 |
| 2026-08-12 | 5.120 | 5.240 | 5.070 | 5.100 | 5.100 | 898,781 |
| 2026-08-11 | 5.150 | 5.150 | 5.050 | 5.120 | 5.120 | 1,211,726 |
| 2026-08-10 | 5.080 | 5.160 | 5.080 | 5.090 | 5.090 | 915,179 |
| 2026-08-07 | 5.170 | 5.170 | 5.040 | 5.150 | 5.150 | 383,267 |
| 2026-08-06 | 5.180 | 5.180 | 5.070 | 5.100 | 5.100 | 1,052,471 |
| 2026-08-05 | 5.100 | 5.160 | 5.060 | 5.130 | 5.130 | 347,195 |
| 2026-08-04 | 5.200 | 5.200 | 5.000 | 5.050 | 5.050 | 806,028 |
| 2026-08-03 | 5.400 | 5.420 | 5.100 | 5.130 | 5.130 | 1,728,195 |
| 2026-07-31 | 5.070 | 5.500 | 4.990 | 5.310 | 5.310 | 4,877,787 |
| 2026-07-30 | 5.100 | 5.120 | 4.950 | 5.050 | 5.050 | 817,671 |
| 2026-07-29 | 5.090 | 5.100 | 4.920 | 5.020 | 5.020 | 778,396 |
| 2026-07-28 | 5.110 | 5.190 | 5.050 | 5.060 | 5.060 | 891,130 |
| 2026-07-27 | 5.000 | 5.170 | 5.000 | 5.110 | 5.110 | 1,399,169 |
Page 1 of 3 · 124 trading daysOlder →
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.