Dost Steels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 5.280 | 5.350 | 5.100 | 5.320 | 5.320 | 263,000 |
| 2022-12-05 | 5.180 | 5.350 | 5.100 | 5.220 | 5.220 | 401,500 |
| 2022-12-02 | 5.350 | 5.350 | 5.200 | 5.200 | 5.200 | 144,500 |
| 2022-12-01 | 5.300 | 5.500 | 5.250 | 5.330 | 5.330 | 442,500 |
| 2022-11-30 | 5.250 | 5.500 | 5.200 | 5.260 | 5.260 | 905,500 |
| 2022-11-29 | 5.200 | 5.350 | 5.120 | 5.300 | 5.300 | 190,500 |
| 2022-11-28 | 5.010 | 5.280 | 4.950 | 5.240 | 5.240 | 617,500 |
| 2022-11-25 | 5.290 | 5.290 | 5.070 | 5.100 | 5.100 | 375,500 |
| 2022-11-24 | 5.060 | 5.340 | 5.000 | 5.290 | 5.290 | 537,000 |
| 2022-11-23 | 5.000 | 5.300 | 5.000 | 5.100 | 5.100 | 401,500 |
| 2022-11-22 | 5.100 | 5.200 | 5.100 | 5.130 | 5.130 | 76,500 |
| 2022-11-21 | 5.200 | 5.200 | 5.070 | 5.100 | 5.100 | 98,500 |
| 2022-11-18 | 5.200 | 5.200 | 5.090 | 5.120 | 5.120 | 551,500 |
| 2022-11-17 | 5.260 | 5.260 | 5.100 | 5.150 | 5.150 | 251,000 |
| 2022-11-16 | 5.350 | 5.400 | 5.250 | 5.250 | 5.250 | 87,000 |
| 2022-11-15 | 5.510 | 5.580 | 5.200 | 5.310 | 5.310 | 422,500 |
| 2022-11-14 | 5.510 | 5.890 | 5.500 | 5.510 | 5.510 | 641,500 |
| 2022-11-11 | 5.490 | 5.600 | 5.490 | 5.530 | 5.530 | 245,500 |
| 2022-11-10 | 5.350 | 5.600 | 5.350 | 5.370 | 5.370 | 202,000 |
| 2022-11-08 | 5.520 | 5.580 | 5.450 | 5.550 | 5.550 | 128,500 |
| 2022-11-07 | 5.600 | 5.700 | 5.500 | 5.510 | 5.510 | 105,000 |
| 2022-11-04 | 5.790 | 5.910 | 5.700 | 5.730 | 5.730 | 537,000 |
| 2022-11-03 | 5.300 | 5.940 | 5.220 | 5.910 | 5.910 | 1,433,000 |
| 2022-11-02 | 5.250 | 5.490 | 5.200 | 5.240 | 5.240 | 98,500 |
| 2022-11-01 | 5.350 | 5.480 | 5.300 | 5.380 | 5.380 | 392,500 |
| 2022-10-31 | 5.600 | 5.600 | 5.080 | 5.230 | 5.230 | 412,000 |
| 2022-10-28 | 5.300 | 5.550 | 5.010 | 5.220 | 5.220 | 96,500 |
| 2022-10-27 | 5.600 | 5.600 | 5.300 | 5.370 | 5.370 | 312,500 |
| 2022-10-26 | 5.700 | 5.960 | 5.600 | 5.680 | 5.680 | 1,535,000 |
| 2022-10-25 | 5.890 | 5.980 | 5.770 | 5.900 | 5.900 | 425,500 |
| 2022-10-24 | 5.850 | 5.900 | 5.700 | 5.860 | 5.860 | 174,000 |
| 2022-10-21 | 6.150 | 6.150 | 5.800 | 5.960 | 5.960 | 598,500 |
| 2022-10-20 | 6.110 | 6.200 | 6.050 | 6.110 | 6.110 | 933,000 |
| 2022-10-19 | 5.900 | 6.040 | 5.600 | 5.940 | 5.940 | 1,187,000 |
| 2022-10-18 | 5.890 | 5.990 | 5.750 | 5.930 | 5.930 | 454,000 |
| 2022-10-17 | 5.430 | 5.900 | 5.430 | 5.720 | 5.720 | 58,000 |
| 2022-10-14 | 5.820 | 5.890 | 5.600 | 5.690 | 5.690 | 423,500 |
| 2022-10-13 | 5.820 | 5.940 | 5.820 | 5.900 | 5.900 | 44,000 |
| 2022-10-12 | 5.850 | 5.990 | 5.830 | 5.900 | 5.900 | 261,000 |
| 2022-10-11 | 6.000 | 6.000 | 5.800 | 5.930 | 5.930 | 195,000 |
| 2022-10-10 | 5.980 | 6.020 | 5.860 | 5.920 | 5.920 | 55,500 |
| 2022-10-07 | 6.200 | 6.240 | 5.800 | 6.020 | 6.020 | 83,500 |
| 2022-10-06 | 6.200 | 6.320 | 6.150 | 6.160 | 6.160 | 690,000 |
| 2022-10-05 | 6.100 | 6.290 | 6.100 | 6.250 | 6.250 | 1,558,000 |
| 2022-10-04 | 5.560 | 6.270 | 5.560 | 6.180 | 6.180 | 2,158,500 |
| 2022-10-03 | 5.700 | 5.800 | 5.650 | 5.780 | 5.780 | 535,000 |
| 2022-09-30 | 5.300 | 5.690 | 5.300 | 5.610 | 5.610 | 238,000 |
| 2022-09-29 | 5.760 | 5.760 | 5.600 | 5.680 | 5.680 | 17,500 |
| 2022-09-28 | 5.990 | 5.990 | 5.610 | 5.720 | 5.720 | 1,391,500 |
| 2022-09-27 | 5.550 | 6.000 | 5.550 | 5.940 | 5.940 | 881,500 |
| 2022-09-26 | 5.550 | 5.690 | 5.500 | 5.670 | 5.670 | 174,000 |
| 2022-09-23 | 5.650 | 5.650 | 5.500 | 5.520 | 5.520 | 51,000 |
| 2022-09-22 | 5.840 | 5.850 | 5.560 | 5.650 | 5.650 | 214,000 |
| 2022-09-21 | 5.600 | 5.940 | 5.350 | 5.670 | 5.670 | 101,500 |
| 2022-09-20 | 5.800 | 5.900 | 5.650 | 5.670 | 5.670 | 298,500 |
| 2022-09-19 | 5.850 | 5.940 | 5.790 | 5.870 | 5.870 | 1,560,500 |
| 2022-09-16 | 5.900 | 6.050 | 5.850 | 5.860 | 5.860 | 1,578,500 |
| 2022-09-15 | 6.000 | 6.070 | 5.820 | 5.950 | 5.950 | 1,533,000 |
| 2022-09-14 | 6.100 | 6.100 | 5.880 | 5.930 | 5.930 | 155,000 |
| 2022-09-13 | 6.100 | 6.350 | 5.800 | 5.910 | 5.910 | 1,862,000 |
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.