Diamond Industries Limited (PSX:DIIL)
Pakistan · Delayed Price · Currency is PKR 61.96
-3.01 (-4.63%)
At close: Jul 27, 2026
Diamond Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 64.89 | 65.01 | 61.00 | 61.96 | 61.96 | -4.63% | 65,482 |
| Jul 24, 2026 | 65.99 | 66.83 | 60.80 | 64.97 | 64.97 | 6.95% | 63,458 |
| Jul 23, 2026 | 56.00 | 60.75 | 56.00 | 60.75 | 60.75 | 9.99% | 34,145 |
| Jul 22, 2026 | 66.15 | 66.15 | 54.14 | 55.23 | 55.23 | -8.18% | 14,949 |
| Jul 21, 2026 | 60.07 | 62.00 | 60.06 | 60.15 | 60.15 | -0.59% | 1,448 |
| Jul 20, 2026 | 61.00 | 61.00 | 60.20 | 60.51 | 60.51 | - | 39 |
| Jul 17, 2026 | 62.00 | 62.00 | 60.00 | 60.51 | 60.51 | 0.82% | 1,294 |
| Jul 16, 2026 | 61.10 | 61.51 | 60.00 | 60.02 | 60.02 | -1.61% | 4,853 |
| Jul 15, 2026 | 62.90 | 62.90 | 60.00 | 61.00 | 61.00 | 1.50% | 2,321 |
| Jul 14, 2026 | 60.51 | 61.00 | 60.00 | 60.10 | 60.10 | -5.47% | 17,055 |
| Jul 13, 2026 | 62.98 | 64.98 | 60.55 | 63.58 | 63.58 | 5.88% | 524 |
| Jul 10, 2026 | 60.00 | 62.98 | 60.00 | 60.05 | 60.05 | - | 309 |
| Jul 9, 2026 | 63.00 | 63.00 | 56.60 | 60.05 | 60.05 | -3.61% | 9,435 |
| Jul 8, 2026 | 65.00 | 65.00 | 62.00 | 62.30 | 62.30 | -2.47% | 53,169 |
| Jul 7, 2026 | 65.00 | 65.05 | 61.59 | 63.88 | 63.88 | 0.60% | 8,113 |
| Jul 6, 2026 | 61.00 | 65.49 | 60.50 | 63.50 | 63.50 | 5.60% | 57,246 |
| Jul 3, 2026 | 61.98 | 62.99 | 60.00 | 60.13 | 60.13 | -2.98% | 1,720 |
| Jul 2, 2026 | 62.00 | 62.00 | 61.00 | 61.98 | 61.98 | 0.58% | 758 |
| Jul 1, 2026 | 61.00 | 62.50 | 60.66 | 61.62 | 61.62 | 1.57% | 2,697 |
| Jun 30, 2026 | 60.81 | 62.50 | 60.00 | 60.67 | 60.67 | -0.54% | 4,085 |
| Jun 29, 2026 | 61.80 | 61.80 | 60.80 | 61.00 | 61.00 | 0.33% | 3,551 |
| Jun 24, 2026 | 61.73 | 62.50 | 60.52 | 60.80 | 60.80 | -1.51% | 5,098 |
| Jun 23, 2026 | 64.44 | 64.44 | 61.00 | 61.73 | 61.73 | -1.39% | 3,626 |
| Jun 22, 2026 | 64.75 | 64.89 | 62.53 | 62.60 | 62.60 | 0.87% | 2,322 |
| Jun 19, 2026 | 61.36 | 64.00 | 61.36 | 62.06 | 62.06 | -1.52% | 12,736 |
| Jun 18, 2026 | 63.01 | 66.97 | 61.02 | 63.02 | 63.02 | 0.02% | 7,557 |
| Jun 17, 2026 | 64.94 | 68.49 | 60.60 | 63.01 | 63.01 | -2.97% | 19,440 |
| Jun 16, 2026 | 61.00 | 65.20 | 61.00 | 64.94 | 64.94 | 9.49% | 42,405 |
| Jun 15, 2026 | 65.40 | 65.40 | 56.50 | 59.31 | 59.31 | -5.29% | 32,308 |
| Jun 12, 2026 | 66.23 | 66.99 | 60.00 | 62.62 | 62.62 | -5.44% | 34,565 |
| Jun 11, 2026 | 67.00 | 67.00 | 64.02 | 66.22 | 66.22 | 0.11% | 3,032 |
| Jun 10, 2026 | 66.60 | 66.60 | 65.00 | 66.15 | 66.15 | 0.53% | 4,539 |
| Jun 9, 2026 | 65.90 | 67.90 | 64.20 | 65.80 | 65.80 | 2.70% | 4,182 |
| Jun 8, 2026 | 67.65 | 72.00 | 63.15 | 64.07 | 64.07 | -5.29% | 89,524 |
| Jun 5, 2026 | 70.98 | 72.50 | 67.00 | 67.65 | 67.65 | -3.37% | 51,436 |
| Jun 4, 2026 | 71.48 | 73.00 | 67.50 | 70.01 | 70.01 | -2.06% | 26,716 |
| Jun 3, 2026 | 76.26 | 80.00 | 71.44 | 71.48 | 71.48 | -9.95% | 216,947 |
| Jun 2, 2026 | 83.49 | 83.49 | 76.00 | 79.38 | 79.38 | -4.15% | 9,574 |
| Jun 1, 2026 | 82.01 | 87.02 | 82.00 | 82.82 | 82.82 | 4.69% | 115,600 |
| May 29, 2026 | 74.00 | 79.11 | 64.73 | 79.11 | 79.11 | 10.00% | 103,720 |
| May 25, 2026 | 70.80 | 74.81 | 64.00 | 71.92 | 71.92 | 5.75% | 97,581 |
| May 22, 2026 | 70.50 | 70.50 | 65.00 | 68.01 | 68.01 | 1.51% | 53,021 |
| May 21, 2026 | 69.74 | 71.52 | 66.00 | 67.00 | 67.00 | 3.05% | 7,964 |
| May 20, 2026 | 65.00 | 73.75 | 64.45 | 65.02 | 65.02 | -9.18% | 960,179 |
| May 19, 2026 | 70.00 | 75.49 | 65.00 | 71.59 | 71.59 | -0.56% | 291,445 |
| May 18, 2026 | 73.00 | 73.00 | 71.99 | 71.99 | 71.99 | 7.03% | 101,270 |
| May 15, 2026 | 68.25 | 78.00 | 65.80 | 67.26 | 67.26 | -7.86% | 3,696 |
| May 14, 2026 | 78.00 | 78.39 | 73.00 | 73.00 | 73.00 | - | 88 |
| May 13, 2026 | 70.00 | 77.49 | 70.00 | 73.00 | 73.00 | -1.23% | 1,280 |
| May 12, 2026 | 78.97 | 78.97 | 73.91 | 73.91 | 73.91 | - | 323 |