Diamond Industries Limited (PSX:DIIL)
Pakistan · Delayed Price · Currency is PKR 77.07
+6.95 (9.91%)
At close: Sep 4, 2026
Diamond Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 68.50 | 77.13 | 64.28 | 77.07 | 77.07 | 9.91% | 297,573 |
| Sep 3, 2026 | 71.00 | 77.65 | 68.50 | 70.12 | 70.12 | -4.49% | 33,144 |
| Sep 2, 2026 | 77.00 | 79.87 | 71.00 | 73.42 | 73.42 | 1.12% | 320,539 |
| Sep 1, 2026 | 72.49 | 72.61 | 69.00 | 72.61 | 72.61 | 10.00% | 59,826 |
| Aug 31, 2026 | 60.02 | 66.02 | 59.01 | 66.01 | 66.01 | 9.98% | 123,188 |
| Aug 28, 2026 | 62.88 | 64.00 | 59.20 | 60.02 | 60.02 | -4.53% | 8,121 |
| Aug 27, 2026 | 62.79 | 67.10 | 59.36 | 62.87 | 62.87 | 3.07% | 72,103 |
| Aug 25, 2026 | 59.01 | 61.00 | 59.01 | 61.00 | 61.00 | 1.23% | 1,001 |
| Aug 24, 2026 | 62.26 | 62.26 | 59.14 | 60.26 | 60.26 | - | 84 |
| Aug 21, 2026 | 58.01 | 61.97 | 58.01 | 60.26 | 60.26 | - | 163 |
| Aug 20, 2026 | 59.17 | 62.99 | 59.17 | 60.26 | 60.26 | -4.24% | 5,312 |
| Aug 19, 2026 | 58.01 | 63.00 | 58.01 | 62.93 | 62.93 | 5.18% | 10,551 |
| Aug 18, 2026 | 59.00 | 61.50 | 59.00 | 59.83 | 59.83 | -3.19% | 2,528 |
| Aug 17, 2026 | 62.00 | 62.37 | 60.00 | 61.80 | 61.80 | -0.32% | 729 |
| Aug 13, 2026 | 58.60 | 62.40 | 58.60 | 62.00 | 62.00 | 0.81% | 15,895 |
| Aug 12, 2026 | 58.56 | 62.00 | 58.56 | 61.50 | 61.50 | 2.60% | 28,641 |
| Aug 11, 2026 | 59.01 | 62.51 | 59.00 | 59.94 | 59.94 | 0.47% | 9,283 |
| Aug 10, 2026 | 58.56 | 61.84 | 58.56 | 59.66 | 59.66 | -0.83% | 3,351 |
| Aug 7, 2026 | 61.90 | 61.90 | 58.00 | 60.16 | 60.16 | 0.67% | 25,184 |
| Aug 6, 2026 | 64.00 | 64.00 | 59.00 | 59.76 | 59.76 | -7.35% | 26,755 |
| Aug 5, 2026 | 60.99 | 66.02 | 59.00 | 64.50 | 64.50 | 7.46% | 75,152 |
| Aug 4, 2026 | 62.00 | 62.00 | 61.75 | 60.02 | 60.02 | - | 31 |
| Aug 3, 2026 | 60.15 | 61.00 | 59.26 | 60.02 | 60.02 | - | 3,839 |
| Jul 31, 2026 | 60.00 | 61.97 | 60.00 | 60.02 | 60.02 | -0.41% | 1,472 |
| Jul 30, 2026 | 61.00 | 61.21 | 59.03 | 60.27 | 60.27 | -0.40% | 8,864 |
| Jul 29, 2026 | 60.00 | 62.49 | 60.00 | 60.51 | 60.51 | -0.97% | 815 |
| Jul 28, 2026 | 62.70 | 62.70 | 60.03 | 61.10 | 61.10 | -1.39% | 9,186 |
| 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 |