D.S. Industries Limited (PSX:DSIL)
Pakistan · Delayed Price · Currency is PKR 6.44
-0.08 (-1.23%)
At close: Aug 1, 2025
D.S. Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.55 | 6.83 | 6.40 | 6.44 | 6.44 | -1.23% | 6,986,705 |
| Jul 31, 2025 | 6.34 | 6.73 | 6.27 | 6.52 | 6.52 | 4.82% | 10,000,120 |
| Jul 30, 2025 | 6.39 | 6.65 | 6.03 | 6.22 | 6.22 | -1.43% | 5,383,025 |
| Jul 29, 2025 | 6.31 | 7.05 | 6.20 | 6.31 | 6.31 | -0.63% | 22,149,520 |
| Jul 28, 2025 | 6.69 | 6.69 | 6.29 | 6.35 | 6.35 | 0.32% | 413,045 |
| Jul 25, 2025 | 6.35 | 6.57 | 6.30 | 6.33 | 6.33 | -1.71% | 172,445 |
| Jul 24, 2025 | 6.45 | 6.65 | 6.40 | 6.44 | 6.44 | -0.92% | 346,577 |
| Jul 23, 2025 | 6.51 | 6.73 | 6.45 | 6.50 | 6.50 | -1.22% | 828,571 |
| Jul 22, 2025 | 6.48 | 6.71 | 6.20 | 6.58 | 6.58 | 4.11% | 626,313 |
| Jul 21, 2025 | 6.40 | 6.49 | 6.21 | 6.32 | 6.32 | -1.56% | 173,721 |
| Jul 18, 2025 | 6.59 | 6.59 | 6.30 | 6.42 | 6.42 | -1.38% | 541,953 |
| Jul 17, 2025 | 6.61 | 6.64 | 6.45 | 6.51 | 6.51 | - | 598,604 |
| Jul 16, 2025 | 6.40 | 6.60 | 6.40 | 6.51 | 6.51 | 0.46% | 798,409 |
| Jul 15, 2025 | 7.18 | 7.28 | 6.40 | 6.48 | 6.48 | -7.30% | 6,014,826 |
| Jul 14, 2025 | 6.31 | 7.11 | 6.28 | 6.99 | 6.99 | 11.31% | 11,154,770 |
| Jul 11, 2025 | 6.50 | 6.50 | 6.06 | 6.28 | 6.28 | -1.26% | 978,298 |
| Jul 10, 2025 | 6.69 | 6.80 | 6.31 | 6.36 | 6.36 | -4.79% | 1,408,614 |
| Jul 9, 2025 | 6.16 | 6.96 | 5.96 | 6.68 | 6.68 | 8.44% | 11,901,860 |
| Jul 8, 2025 | 6.08 | 6.60 | 5.90 | 6.16 | 6.16 | 4.23% | 5,717,984 |
| Jul 7, 2025 | 6.01 | 6.10 | 5.81 | 5.91 | 5.91 | 0.34% | 568,270 |
| Jul 4, 2025 | 5.87 | 5.98 | 5.61 | 5.89 | 5.89 | 0.51% | 297,735 |
| Jul 3, 2025 | 5.76 | 6.00 | 5.76 | 5.86 | 5.86 | 0.86% | 430,956 |
| Jul 2, 2025 | 5.90 | 6.10 | 5.73 | 5.81 | 5.81 | -2.19% | 638,343 |
| Jul 1, 2025 | 6.24 | 6.29 | 5.88 | 5.94 | 5.94 | -1.49% | 861,451 |
| Jun 30, 2025 | 6.12 | 6.12 | 5.71 | 6.03 | 6.03 | 3.97% | 3,460,640 |
| Jun 27, 2025 | 5.40 | 6.23 | 5.35 | 5.80 | 5.80 | 7.61% | 2,831,136 |
| Jun 26, 2025 | 5.44 | 5.44 | 5.11 | 5.39 | 5.39 | -0.19% | 663,809 |
| Jun 25, 2025 | 5.58 | 5.58 | 5.20 | 5.40 | 5.40 | 0.19% | 160,402 |
| Jun 24, 2025 | 5.25 | 5.50 | 5.11 | 5.39 | 5.39 | 10.22% | 320,525 |
| Jun 23, 2025 | 4.75 | 5.24 | 4.75 | 4.89 | 4.89 | -6.68% | 573,679 |
| Jun 20, 2025 | 5.59 | 5.64 | 5.20 | 5.24 | 5.24 | -2.24% | 704,203 |
| Jun 19, 2025 | 5.65 | 5.65 | 5.34 | 5.36 | 5.36 | -1.11% | 387,617 |
| Jun 18, 2025 | 5.70 | 5.74 | 5.35 | 5.42 | 5.42 | -4.91% | 597,839 |
| Jun 17, 2025 | 6.00 | 6.10 | 5.60 | 5.70 | 5.70 | -3.39% | 1,664,211 |
| Jun 16, 2025 | 5.75 | 6.30 | 5.75 | 5.90 | 5.90 | 4.61% | 8,295,348 |
| Jun 13, 2025 | 5.38 | 5.70 | 4.81 | 5.64 | 5.64 | 9.30% | 6,184,504 |
| Jun 12, 2025 | 5.49 | 5.60 | 5.10 | 5.16 | 5.16 | -3.01% | 2,093,903 |
| Jun 11, 2025 | 5.09 | 5.49 | 4.86 | 5.32 | 5.32 | 7.47% | 1,554,365 |
| Jun 10, 2025 | 5.00 | 5.07 | 4.90 | 4.95 | 4.95 | 1.85% | 261,760 |
| Jun 5, 2025 | 4.99 | 5.09 | 4.80 | 4.86 | 4.86 | -2.21% | 122,636 |
| Jun 4, 2025 | 4.85 | 5.09 | 4.75 | 4.97 | 4.97 | 0.81% | 77,550 |
| Jun 3, 2025 | 5.00 | 5.00 | 4.85 | 4.93 | 4.93 | 0.41% | 79,153 |
| Jun 2, 2025 | 5.18 | 5.18 | 4.84 | 4.91 | 4.91 | -2.00% | 60,723 |
| May 30, 2025 | 5.10 | 5.10 | 4.91 | 5.01 | 5.01 | -0.40% | 173,608 |
| May 29, 2025 | 5.10 | 5.12 | 4.85 | 5.03 | 5.03 | 3.50% | 336,952 |
| May 27, 2025 | 5.22 | 5.22 | 4.82 | 4.86 | 4.86 | -2.80% | 240,861 |
| May 26, 2025 | 5.25 | 5.25 | 4.95 | 5.00 | 5.00 | -0.40% | 391,472 |
| May 23, 2025 | 4.94 | 5.18 | 4.76 | 5.02 | 5.02 | 3.08% | 870,996 |
| May 22, 2025 | 4.91 | 5.05 | 4.70 | 4.87 | 4.87 | 1.88% | 1,263,170 |
| May 21, 2025 | 4.73 | 5.05 | 4.70 | 4.78 | 4.78 | 2.14% | 589,622 |