Diamond Industries Limited (PSX:DIIL)
Pakistan · Delayed Price · Currency is PKR 34.58
-3.43 (-9.02%)
At close: Aug 1, 2025
Diamond Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.21 | 41.81 | 34.21 | 34.58 | 34.58 | -9.02% | 7,593 |
| Jul 31, 2025 | 40.75 | 40.75 | 38.01 | 38.01 | 38.01 | -0.99% | 3,516 |
| Jul 30, 2025 | 44.62 | 44.62 | 37.01 | 38.39 | 38.39 | -5.35% | 5,779 |
| Jul 29, 2025 | 40.51 | 40.56 | 36.90 | 40.56 | 40.56 | 10.01% | 2,954 |
| Jul 28, 2025 | 36.85 | 36.87 | 36.85 | 36.87 | 36.87 | 9.99% | 1,193 |
| Jul 25, 2025 | 33.00 | 33.54 | 27.45 | 33.52 | 33.52 | 9.94% | 2,271 |
| Jul 24, 2025 | 27.00 | 30.49 | 25.10 | 30.49 | 30.49 | 9.99% | 2,188 |
| Jul 23, 2025 | 25.76 | 27.95 | 24.52 | 27.72 | 27.72 | 7.61% | 568 |
| Jul 22, 2025 | 23.60 | 28.00 | 23.60 | 25.76 | 25.76 | - | 178 |
| Jul 21, 2025 | 23.30 | 23.55 | 23.30 | 25.76 | 25.76 | - | 111 |
| Jul 18, 2025 | 25.76 | 25.76 | 25.75 | 25.76 | 25.76 | 9.99% | 1,830 |
| Jul 15, 2025 | 23.03 | 25.74 | 23.03 | 23.42 | 23.42 | - | 4 |
| Jul 14, 2025 | 22.33 | 24.98 | 22.11 | 23.42 | 23.42 | - | 42 |
| Jul 11, 2025 | 24.49 | 25.40 | 22.21 | 23.42 | 23.42 | -0.76% | 1,164 |
| Jul 10, 2025 | 21.94 | 21.94 | 21.92 | 23.60 | 23.60 | - | 202 |
| Jul 9, 2025 | 25.39 | 25.39 | 25.29 | 23.60 | 23.60 | - | 212 |
| Jul 8, 2025 | 25.34 | 25.34 | 25.34 | 23.60 | 23.60 | - | 535 |
| Jul 7, 2025 | 24.49 | 25.30 | 22.12 | 23.60 | 23.60 | - | 416 |
| Jul 4, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 1,100 |
| Jul 3, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 500 |
| Jul 2, 2025 | 23.60 | 23.60 | 21.83 | 23.60 | 23.60 | - | 510 |
| Jun 30, 2025 | 22.22 | 23.53 | 22.22 | 23.60 | 23.60 | - | 500 |
| Jun 27, 2025 | 25.40 | 25.40 | 25.40 | 23.60 | 23.60 | - | 51 |
| Jun 26, 2025 | 24.50 | 25.30 | 22.80 | 23.60 | 23.60 | - | 228 |
| Jun 25, 2025 | 25.30 | 25.30 | 25.30 | 23.60 | 23.60 | - | 1 |
| Jun 19, 2025 | 23.60 | 23.61 | 23.60 | 23.60 | 23.60 | 2.61% | 1,131 |
| Jun 18, 2025 | 23.00 | 23.49 | 23.00 | 23.00 | 23.00 | -2.17% | 842 |
| Jun 17, 2025 | 25.00 | 25.00 | 23.60 | 23.51 | 23.51 | - | 1,102 |
| Jun 16, 2025 | 23.50 | 23.60 | 23.50 | 23.51 | 23.51 | 0.64% | 911 |
| Jun 12, 2025 | 23.80 | 23.80 | 21.12 | 23.36 | 23.36 | 6.72% | 1,613 |
| Jun 11, 2025 | 23.59 | 23.59 | 23.00 | 21.89 | 21.89 | - | 135 |
| Jun 5, 2025 | 23.49 | 24.99 | 21.60 | 21.89 | 21.89 | -8.03% | 3,152 |
| Jun 4, 2025 | 23.50 | 23.50 | 22.11 | 23.80 | 23.80 | - | 149 |
| Jun 3, 2025 | 22.00 | 23.99 | 20.41 | 23.80 | 23.80 | 5.08% | 1,703 |
| Jun 2, 2025 | 23.89 | 23.89 | 22.23 | 22.65 | 22.65 | - | 39 |
| May 30, 2025 | 23.86 | 23.86 | 23.86 | 22.65 | 22.65 | - | 1 |
| May 29, 2025 | 24.19 | 24.19 | 22.10 | 22.65 | 22.65 | - | 212 |
| May 27, 2025 | 23.00 | 23.98 | 23.00 | 22.65 | 22.65 | - | 22 |
| May 26, 2025 | 25.00 | 25.00 | 20.84 | 22.65 | 22.65 | -2.16% | 718 |
| May 23, 2025 | 24.01 | 24.01 | 24.00 | 23.15 | 23.15 | - | 306 |
| May 22, 2025 | 24.00 | 24.98 | 24.00 | 23.15 | 23.15 | - | 58 |
| May 21, 2025 | 23.20 | 25.25 | 22.90 | 23.15 | 23.15 | -0.04% | 1,605 |
| May 20, 2025 | 23.20 | 23.30 | 23.20 | 23.16 | 23.16 | - | 85 |
| May 19, 2025 | 22.66 | 26.96 | 22.50 | 23.16 | 23.16 | -7.17% | 6,762 |
| May 16, 2025 | 23.00 | 23.00 | 23.00 | 24.95 | 24.95 | - | 1 |
| May 15, 2025 | 26.07 | 26.07 | 24.00 | 24.95 | 24.95 | -4.77% | 701 |
| May 14, 2025 | 22.62 | 27.40 | 22.62 | 26.20 | 26.20 | 4.26% | 2,545 |
| May 13, 2025 | 24.00 | 26.40 | 24.00 | 25.13 | 25.13 | 4.71% | 710 |
| May 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.14% | 1,006 |
| May 9, 2025 | 23.80 | 23.80 | 21.69 | 21.99 | 21.99 | 1.38% | 542 |