Dost Steels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 3.230 | 3.460 | 3.230 | 3.320 | 3.320 | 509,000 |
| 2021-12-16 | 3.570 | 3.600 | 3.290 | 3.320 | 3.320 | 472,500 |
| 2021-12-15 | 3.290 | 3.640 | 3.200 | 3.500 | 3.500 | 1,696,500 |
| 2021-12-14 | 3.000 | 3.190 | 2.970 | 3.130 | 3.130 | 362,500 |
| 2021-12-13 | 3.380 | 3.380 | 2.820 | 2.950 | 2.950 | 817,500 |
| 2021-12-10 | 3.310 | 3.340 | 3.200 | 3.230 | 3.230 | 362,000 |
| 2021-12-09 | 3.440 | 3.440 | 3.270 | 3.290 | 3.290 | 359,000 |
| 2021-12-08 | 3.490 | 3.490 | 3.350 | 3.400 | 3.400 | 181,000 |
| 2021-12-07 | 3.450 | 3.500 | 3.360 | 3.430 | 3.430 | 569,500 |
| 2021-12-06 | 3.490 | 3.500 | 3.380 | 3.390 | 3.390 | 266,000 |
| 2021-12-03 | 3.410 | 3.510 | 3.300 | 3.440 | 3.440 | 306,500 |
| 2021-12-02 | 3.700 | 3.710 | 3.340 | 3.410 | 3.410 | 991,500 |
| 2021-12-01 | 3.520 | 3.740 | 3.520 | 3.670 | 3.670 | 201,500 |
| 2021-11-30 | 3.690 | 3.710 | 3.540 | 3.650 | 3.650 | 287,500 |
| 2021-11-29 | 3.570 | 3.700 | 3.330 | 3.640 | 3.640 | 628,000 |
| 2021-11-26 | 3.590 | 3.710 | 3.500 | 3.560 | 3.560 | 430,500 |
| 2021-11-25 | 3.550 | 3.580 | 3.400 | 3.550 | 3.550 | 372,500 |
| 2021-11-24 | 3.570 | 3.640 | 3.400 | 3.440 | 3.440 | 1,203,000 |
| 2021-11-23 | 3.830 | 3.880 | 3.420 | 3.490 | 3.490 | 1,629,000 |
| 2021-11-22 | 3.770 | 3.920 | 3.700 | 3.730 | 3.730 | 318,500 |
| 2021-11-19 | 3.850 | 3.950 | 3.800 | 3.810 | 3.810 | 678,500 |
| 2021-11-18 | 4.000 | 4.050 | 3.770 | 3.870 | 3.870 | 711,500 |
| 2021-11-17 | 4.000 | 4.020 | 3.910 | 3.950 | 3.950 | 387,000 |
| 2021-11-16 | 3.970 | 4.090 | 3.910 | 4.000 | 4.000 | 1,319,000 |
| 2021-11-15 | 3.900 | 4.000 | 3.880 | 3.900 | 3.900 | 817,000 |
| 2021-11-12 | 4.050 | 4.050 | 3.910 | 3.940 | 3.940 | 551,000 |
| 2021-11-11 | 4.080 | 4.080 | 3.950 | 3.960 | 3.960 | 287,000 |
| 2021-11-10 | 4.050 | 4.090 | 4.000 | 4.030 | 4.030 | 408,000 |
| 2021-11-09 | 4.250 | 4.290 | 3.920 | 4.000 | 4.000 | 1,430,500 |
| 2021-11-08 | 4.350 | 4.390 | 4.200 | 4.230 | 4.230 | 421,000 |
| 2021-11-05 | 4.350 | 4.600 | 4.330 | 4.380 | 4.380 | 2,554,000 |
| 2021-11-04 | 4.130 | 4.470 | 4.100 | 4.360 | 4.360 | 3,534,000 |
| 2021-11-03 | 4.290 | 4.290 | 4.100 | 4.130 | 4.130 | 593,000 |
| 2021-11-02 | 4.190 | 4.380 | 4.160 | 4.190 | 4.190 | 1,348,000 |
| 2021-11-01 | 4.300 | 4.340 | 4.180 | 4.220 | 4.220 | 1,175,500 |
| 2021-10-29 | 4.070 | 4.370 | 4.070 | 4.170 | 4.170 | 931,000 |
| 2021-10-28 | 4.280 | 4.280 | 4.010 | 4.100 | 4.100 | 486,000 |
| 2021-10-27 | 4.000 | 4.370 | 3.920 | 4.220 | 4.220 | 2,616,000 |
| 2021-10-26 | 3.980 | 3.990 | 3.890 | 3.890 | 3.890 | 184,000 |
| 2021-10-25 | 3.990 | 3.990 | 3.900 | 3.990 | 3.990 | 93,500 |
| 2021-10-22 | 4.010 | 4.010 | 3.830 | 3.900 | 3.900 | 761,500 |
← NewerPage 21 of 21 · 1,241 trading days
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.