D. S Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 6.290 | 6.430 | 6.050 | 6.180 | 6.180 | 1,053,414 |
| 2025-08-11 | 6.280 | 6.350 | 6.150 | 6.170 | 6.170 | 410,217 |
| 2025-08-08 | 6.310 | 6.450 | 6.050 | 6.150 | 6.150 | 965,462 |
| 2025-08-07 | 6.530 | 6.530 | 6.300 | 6.340 | 6.340 | 776,171 |
| 2025-08-06 | 6.500 | 6.750 | 6.450 | 6.530 | 6.530 | 3,638,209 |
| 2025-08-05 | 6.360 | 6.690 | 6.210 | 6.520 | 6.520 | 6,068,472 |
| 2025-08-04 | 6.540 | 6.650 | 6.320 | 6.350 | 6.350 | 3,780,043 |
| 2025-08-01 | 6.550 | 6.830 | 6.400 | 6.440 | 6.440 | 6,986,705 |
| 2025-07-31 | 6.340 | 6.730 | 6.270 | 6.520 | 6.520 | 10,000,121 |
| 2025-07-30 | 6.390 | 6.650 | 6.030 | 6.220 | 6.220 | 5,383,025 |
| 2025-07-29 | 6.310 | 7.050 | 6.200 | 6.310 | 6.310 | 22,149,520 |
| 2025-07-28 | 6.690 | 6.690 | 6.290 | 6.350 | 6.350 | 413,045 |
| 2025-07-25 | 6.350 | 6.570 | 6.300 | 6.330 | 6.330 | 172,445 |
| 2025-07-24 | 6.450 | 6.650 | 6.400 | 6.440 | 6.440 | 346,577 |
| 2025-07-23 | 6.510 | 6.730 | 6.450 | 6.500 | 6.500 | 828,571 |
| 2025-07-22 | 6.480 | 6.710 | 6.200 | 6.580 | 6.580 | 626,313 |
| 2025-07-21 | 6.400 | 6.490 | 6.210 | 6.320 | 6.320 | 173,721 |
| 2025-07-18 | 6.590 | 6.590 | 6.300 | 6.420 | 6.420 | 541,953 |
| 2025-07-17 | 6.610 | 6.640 | 6.450 | 6.510 | 6.510 | 598,604 |
| 2025-07-16 | 6.400 | 6.600 | 6.400 | 6.510 | 6.510 | 798,409 |
| 2025-07-15 | 7.180 | 7.280 | 6.400 | 6.480 | 6.480 | 6,014,826 |
| 2025-07-14 | 6.310 | 7.110 | 6.280 | 6.990 | 6.990 | 11,154,770 |
| 2025-07-11 | 6.500 | 6.500 | 6.060 | 6.280 | 6.280 | 978,298 |
| 2025-07-10 | 6.690 | 6.800 | 6.310 | 6.360 | 6.360 | 1,408,614 |
| 2025-07-09 | 6.160 | 6.960 | 5.960 | 6.680 | 6.680 | 11,901,860 |
| 2025-07-08 | 6.080 | 6.600 | 5.900 | 6.160 | 6.160 | 5,717,984 |
| 2025-07-07 | 6.010 | 6.100 | 5.810 | 5.910 | 5.910 | 568,270 |
| 2025-07-04 | 5.870 | 5.980 | 5.610 | 5.890 | 5.890 | 297,735 |
| 2025-07-03 | 5.760 | 6.000 | 5.760 | 5.860 | 5.860 | 430,956 |
| 2025-07-02 | 5.900 | 6.100 | 5.730 | 5.810 | 5.810 | 638,343 |
| 2025-07-01 | 6.240 | 6.290 | 5.880 | 5.940 | 5.940 | 861,451 |
| 2025-06-30 | 6.120 | 6.120 | 5.710 | 6.030 | 6.030 | 3,460,640 |
| 2025-06-27 | 5.400 | 6.230 | 5.350 | 5.800 | 5.800 | 2,831,136 |
| 2025-06-26 | 5.440 | 5.440 | 5.110 | 5.390 | 5.390 | 663,809 |
| 2025-06-25 | 5.580 | 5.580 | 5.200 | 5.400 | 5.400 | 160,402 |
| 2025-06-24 | 5.250 | 5.500 | 5.110 | 5.390 | 5.390 | 320,525 |
| 2025-06-23 | 4.750 | 5.240 | 4.750 | 4.890 | 4.890 | 573,679 |
| 2025-06-20 | 5.590 | 5.640 | 5.200 | 5.240 | 5.240 | 704,203 |
| 2025-06-19 | 5.650 | 5.650 | 5.340 | 5.360 | 5.360 | 387,617 |
| 2025-06-18 | 5.700 | 5.740 | 5.350 | 5.420 | 5.420 | 597,839 |
| 2025-06-17 | 6.000 | 6.100 | 5.600 | 5.700 | 5.700 | 1,664,211 |
| 2025-06-16 | 5.750 | 6.300 | 5.750 | 5.900 | 5.900 | 8,295,348 |
| 2025-06-13 | 5.380 | 5.700 | 4.810 | 5.640 | 5.640 | 6,184,504 |
| 2025-06-12 | 5.490 | 5.600 | 5.100 | 5.160 | 5.160 | 2,093,903 |
| 2025-06-11 | 5.090 | 5.490 | 4.860 | 5.320 | 5.320 | 1,554,365 |
| 2025-06-10 | 5.000 | 5.070 | 4.900 | 4.950 | 4.950 | 261,760 |
| 2025-06-05 | 4.990 | 5.090 | 4.800 | 4.860 | 4.860 | 122,636 |
| 2025-06-04 | 4.850 | 5.090 | 4.750 | 4.970 | 4.970 | 77,550 |
| 2025-06-03 | 5.000 | 5.000 | 4.850 | 4.930 | 4.930 | 79,153 |
| 2025-06-02 | 5.180 | 5.180 | 4.840 | 4.910 | 4.910 | 60,723 |
| 2025-05-30 | 5.100 | 5.100 | 4.910 | 5.010 | 5.010 | 173,608 |
| 2025-05-29 | 5.100 | 5.120 | 4.850 | 5.030 | 5.030 | 336,952 |
| 2025-05-27 | 5.220 | 5.220 | 4.820 | 4.860 | 4.860 | 240,861 |
| 2025-05-26 | 5.250 | 5.250 | 4.950 | 5.000 | 5.000 | 391,472 |
| 2025-05-23 | 4.940 | 5.180 | 4.760 | 5.020 | 5.020 | 870,996 |
| 2025-05-22 | 4.910 | 5.050 | 4.700 | 4.870 | 4.870 | 1,263,170 |
| 2025-05-21 | 4.730 | 5.050 | 4.700 | 4.780 | 4.780 | 589,622 |
| 2025-05-20 | 4.500 | 4.730 | 4.400 | 4.680 | 4.680 | 394,479 |
| 2025-05-19 | 4.310 | 4.490 | 4.280 | 4.440 | 4.440 | 191,867 |
| 2025-05-16 | 4.320 | 4.480 | 4.250 | 4.400 | 4.400 | 189,596 |
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.