Dost Steels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 5.500 | 5.500 | 5.100 | 5.190 | 5.190 | 1,744,500 |
| 2022-06-10 | 5.450 | 5.450 | 5.250 | 5.310 | 5.310 | 358,000 |
| 2022-06-09 | 5.690 | 5.690 | 5.350 | 5.400 | 5.400 | 585,500 |
| 2022-06-08 | 5.360 | 5.730 | 5.330 | 5.670 | 5.670 | 4,095,500 |
| 2022-06-07 | 5.290 | 5.700 | 5.230 | 5.450 | 5.450 | 5,264,000 |
| 2022-06-06 | 5.190 | 5.250 | 5.050 | 5.190 | 5.190 | 334,500 |
| 2022-06-03 | 5.380 | 5.400 | 5.000 | 5.080 | 5.080 | 363,500 |
| 2022-06-02 | 5.440 | 5.440 | 5.220 | 5.350 | 5.350 | 1,243,500 |
| 2022-06-01 | 5.240 | 5.550 | 5.190 | 5.360 | 5.360 | 4,733,500 |
| 2022-05-31 | 5.100 | 5.220 | 4.990 | 5.150 | 5.150 | 2,801,500 |
| 2022-05-30 | 5.120 | 5.120 | 4.710 | 5.030 | 5.030 | 2,487,500 |
| 2022-05-27 | 5.240 | 5.250 | 4.770 | 4.820 | 4.820 | 1,158,500 |
| 2022-05-26 | 4.940 | 5.180 | 4.800 | 5.140 | 5.140 | 3,495,500 |
| 2022-05-25 | 4.610 | 4.880 | 4.610 | 4.830 | 4.830 | 887,500 |
| 2022-05-24 | 4.790 | 4.800 | 4.600 | 4.690 | 4.690 | 382,000 |
| 2022-05-23 | 4.700 | 4.890 | 4.700 | 4.800 | 4.800 | 720,000 |
| 2022-05-20 | 4.800 | 4.950 | 4.700 | 4.900 | 4.900 | 2,746,000 |
| 2022-05-19 | 4.580 | 4.840 | 4.570 | 4.750 | 4.750 | 1,735,500 |
| 2022-05-18 | 4.410 | 4.610 | 4.410 | 4.580 | 4.580 | 347,000 |
| 2022-05-17 | 4.590 | 4.710 | 4.520 | 4.530 | 4.530 | 1,937,000 |
| 2022-05-16 | 4.350 | 4.750 | 4.350 | 4.600 | 4.600 | 2,016,500 |
| 2022-05-13 | 4.520 | 4.650 | 4.400 | 4.530 | 4.530 | 466,500 |
| 2022-05-12 | 4.350 | 4.700 | 4.300 | 4.600 | 4.600 | 1,209,000 |
| 2022-05-11 | 4.540 | 4.540 | 4.200 | 4.320 | 4.320 | 643,000 |
| 2022-05-10 | 4.500 | 4.590 | 4.350 | 4.410 | 4.410 | 1,707,000 |
| 2022-05-09 | 4.690 | 4.700 | 4.450 | 4.470 | 4.470 | 3,162,500 |
| 2022-05-06 | 4.610 | 4.800 | 4.600 | 4.750 | 4.750 | 745,000 |
| 2022-04-28 | 4.850 | 4.850 | 4.500 | 4.790 | 4.790 | 670,000 |
| 2022-04-27 | 4.480 | 4.850 | 4.400 | 4.530 | 4.530 | 607,000 |
| 2022-04-26 | 4.680 | 4.750 | 4.480 | 4.500 | 4.500 | 776,000 |
| 2022-04-25 | 4.780 | 4.880 | 4.600 | 4.630 | 4.630 | 1,110,000 |
| 2022-04-22 | 4.810 | 4.870 | 4.720 | 4.790 | 4.790 | 472,500 |
| 2022-04-21 | 4.560 | 5.060 | 4.560 | 4.860 | 4.860 | 1,129,500 |
| 2022-04-20 | 5.000 | 5.010 | 4.880 | 4.900 | 4.900 | 330,500 |
| 2022-04-19 | 5.140 | 5.150 | 4.950 | 4.990 | 4.990 | 720,000 |
| 2022-04-18 | 5.070 | 5.150 | 5.000 | 5.010 | 5.010 | 281,500 |
| 2022-04-15 | 5.160 | 5.270 | 5.100 | 5.200 | 5.200 | 1,660,000 |
| 2022-04-14 | 5.110 | 5.300 | 5.110 | 5.220 | 5.220 | 224,500 |
| 2022-04-13 | 5.450 | 5.500 | 5.150 | 5.180 | 5.180 | 2,264,500 |
| 2022-04-12 | 5.590 | 5.600 | 5.350 | 5.540 | 5.540 | 2,907,000 |
| 2022-04-11 | 5.230 | 5.600 | 5.230 | 5.470 | 5.470 | 3,812,500 |
| 2022-04-08 | 5.100 | 5.200 | 5.010 | 5.120 | 5.120 | 3,250,000 |
| 2022-04-07 | 5.050 | 5.250 | 4.950 | 5.080 | 5.080 | 3,233,000 |
| 2022-04-06 | 4.900 | 5.080 | 4.800 | 4.980 | 4.980 | 585,500 |
| 2022-04-05 | 4.730 | 4.990 | 4.600 | 4.840 | 4.840 | 338,500 |
| 2022-04-04 | 4.980 | 4.990 | 4.710 | 4.840 | 4.840 | 765,000 |
| 2022-04-01 | 5.010 | 5.190 | 5.000 | 5.070 | 5.070 | 3,332,000 |
| 2022-03-31 | 4.800 | 5.230 | 4.800 | 5.100 | 5.100 | 6,352,000 |
| 2022-03-30 | 4.800 | 5.150 | 4.700 | 4.890 | 4.890 | 4,659,500 |
| 2022-03-29 | 4.810 | 4.860 | 4.660 | 4.830 | 4.830 | 2,315,000 |
| 2022-03-28 | 4.440 | 4.850 | 4.440 | 4.700 | 4.700 | 1,179,000 |
| 2022-03-25 | 4.200 | 5.130 | 4.200 | 4.630 | 4.630 | 9,828,000 |
| 2022-03-24 | 4.230 | 4.250 | 4.060 | 4.130 | 4.130 | 611,000 |
| 2022-03-22 | 4.200 | 4.230 | 4.100 | 4.150 | 4.150 | 410,000 |
| 2022-03-21 | 4.200 | 4.220 | 4.100 | 4.120 | 4.120 | 384,500 |
| 2022-03-18 | 4.250 | 4.320 | 4.100 | 4.120 | 4.120 | 327,500 |
| 2022-03-17 | 4.050 | 4.590 | 4.050 | 4.380 | 4.380 | 3,883,000 |
| 2022-03-16 | 4.290 | 4.290 | 4.160 | 4.160 | 4.160 | 354,500 |
| 2022-03-15 | 4.000 | 4.200 | 4.000 | 4.170 | 4.170 | 706,500 |
| 2022-03-14 | 4.150 | 4.210 | 4.120 | 4.200 | 4.200 | 266,000 |
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.