Diamond Industries Limited (PSX:DIIL)
Pakistan · Delayed Price · Currency is PKR 68.01
+1.01 (1.51%)
At close: May 22, 2026
Diamond Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 79.89 | 79.89 | 73.40 | 73.91 | 73.91 | - | 294 |
| May 8, 2026 | 78.00 | 80.00 | 73.40 | 73.91 | 73.91 | 0.56% | 1,097 |
| May 7, 2026 | 72.74 | 77.00 | 71.50 | 73.50 | 73.50 | 4.61% | 802 |
| May 6, 2026 | 76.94 | 76.94 | 71.00 | 70.26 | 70.26 | - | 424 |
| May 5, 2026 | 78.37 | 78.37 | 69.50 | 70.26 | 70.26 | -5.83% | 1,166 |
| May 4, 2026 | 78.55 | 85.00 | 72.00 | 74.61 | 74.61 | -3.79% | 635 |
| Apr 30, 2026 | 76.13 | 77.94 | 73.00 | 78.55 | 77.55 | - | 270 |
| Apr 29, 2026 | 86.00 | 86.00 | 76.13 | 78.55 | 77.55 | -1.52% | 497 |
| Apr 28, 2026 | 83.00 | 83.96 | 75.25 | 79.76 | 78.74 | 4.49% | 10,766 |
| Apr 27, 2026 | 66.12 | 78.18 | 66.12 | 76.33 | 75.36 | 7.40% | 13,008 |
| Apr 24, 2026 | 64.75 | 72.00 | 64.75 | 71.07 | 70.17 | - | 7 |
| Apr 23, 2026 | 64.15 | 74.50 | 64.15 | 71.07 | 70.17 | - | 15 |
| Apr 22, 2026 | 72.00 | 72.00 | 72.00 | 71.07 | 70.17 | - | 389 |
| Apr 21, 2026 | 70.50 | 74.75 | 70.50 | 71.07 | 70.17 | - | 66 |
| Apr 20, 2026 | 72.00 | 72.00 | 69.00 | 71.07 | 70.17 | 0.06% | 1,608 |
| Apr 17, 2026 | 69.32 | 72.00 | 69.32 | 71.03 | 70.13 | 2.47% | 868 |
| Apr 16, 2026 | 68.00 | 73.40 | 68.00 | 69.32 | 68.44 | -3.78% | 1,067 |
| Apr 15, 2026 | 74.00 | 74.00 | 70.00 | 72.04 | 71.12 | -0.74% | 1,072 |
| Apr 14, 2026 | 72.51 | 74.51 | 70.00 | 72.58 | 71.66 | 0.10% | 634 |
| Apr 13, 2026 | 74.77 | 75.30 | 68.01 | 72.51 | 71.59 | -1.96% | 2,993 |
| Apr 10, 2026 | 78.00 | 78.00 | 68.00 | 73.96 | 73.02 | -1.08% | 2,102 |
| Apr 9, 2026 | 88.00 | 90.12 | 73.74 | 74.77 | 73.82 | -8.74% | 65,073 |
| Apr 8, 2026 | 81.95 | 81.95 | 68.00 | 81.93 | 80.89 | 9.97% | 6,452 |
| Apr 7, 2026 | 74.50 | 74.50 | 66.00 | 74.50 | 73.55 | 10.00% | 25,367 |
| Apr 6, 2026 | 67.00 | 70.14 | 60.25 | 67.73 | 66.87 | 6.23% | 4,174 |
| Apr 3, 2026 | 67.00 | 70.86 | 59.00 | 63.76 | 62.95 | -1.02% | 14,697 |
| Apr 2, 2026 | 54.00 | 65.70 | 54.00 | 64.42 | 63.60 | 7.85% | 4,729 |
| Apr 1, 2026 | 53.61 | 59.74 | 50.00 | 59.73 | 58.97 | 9.98% | 4,071 |
| Mar 31, 2026 | 55.00 | 55.00 | 50.00 | 54.31 | 53.62 | - | 109 |
| Mar 30, 2026 | 60.16 | 60.99 | 54.14 | 54.31 | 53.62 | -9.72% | 1,393 |
| Mar 27, 2026 | 60.16 | 60.16 | 56.00 | 60.16 | 59.39 | - | 19 |
| Mar 26, 2026 | 60.16 | 60.16 | 56.00 | 60.16 | 59.39 | - | 17 |
| Mar 25, 2026 | 56.00 | 63.20 | 56.00 | 60.16 | 59.39 | - | 17 |
| Mar 24, 2026 | 62.82 | 62.82 | 54.14 | 60.16 | 59.39 | - | 245 |
| Mar 18, 2026 | 54.18 | 60.16 | 54.18 | 60.16 | 59.39 | - | 356 |
| Mar 17, 2026 | 62.00 | 62.75 | 54.14 | 60.16 | 59.39 | - | 71 |
| Mar 16, 2026 | 60.10 | 60.10 | 54.14 | 60.16 | 59.39 | - | 19 |
| Mar 13, 2026 | 64.65 | 64.65 | 64.25 | 60.16 | 59.39 | - | 36 |
| Mar 12, 2026 | 58.00 | 67.00 | 58.00 | 60.16 | 59.39 | -6.50% | 600 |
| Mar 11, 2026 | 58.25 | 64.34 | 58.25 | 64.34 | 63.52 | 10.00% | 1,015 |
| Mar 10, 2026 | 56.66 | 56.66 | 52.75 | 58.49 | 57.75 | - | 63 |