D.S. Industries Limited (PSX:DSIL)
Pakistan · Delayed Price · Currency is PKR 13.20
+0.91 (7.40%)
At close: Oct 21, 2025
D.S. Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 12.21 | 13.52 | 12.02 | 13.20 | 13.20 | 7.40% | 1,822,023 |
| Oct 20, 2025 | 12.85 | 12.88 | 12.20 | 12.29 | 12.29 | -1.84% | 305,159 |
| Oct 17, 2025 | 12.72 | 13.00 | 12.35 | 12.52 | 12.52 | -2.49% | 444,465 |
| Oct 16, 2025 | 13.06 | 13.37 | 12.65 | 12.84 | 12.84 | -1.61% | 257,508 |
| Oct 15, 2025 | 13.16 | 13.44 | 13.00 | 13.05 | 13.05 | -0.84% | 431,965 |
| Oct 14, 2025 | 12.99 | 13.70 | 12.80 | 13.16 | 13.16 | 5.70% | 1,441,368 |
| Oct 13, 2025 | 12.95 | 13.44 | 12.31 | 12.45 | 12.45 | -5.32% | 272,398 |
| Oct 10, 2025 | 12.51 | 13.73 | 12.51 | 13.15 | 13.15 | -3.45% | 1,603,034 |
| Oct 9, 2025 | 13.81 | 13.93 | 13.50 | 13.62 | 13.62 | -0.66% | 749,294 |
| Oct 8, 2025 | 13.99 | 13.99 | 13.02 | 13.71 | 13.71 | 1.41% | 995,824 |
| Oct 7, 2025 | 13.20 | 14.17 | 13.15 | 13.52 | 13.52 | 1.96% | 2,412,725 |
| Oct 6, 2025 | 14.00 | 14.20 | 13.20 | 13.26 | 13.26 | -2.93% | 2,243,928 |
| Oct 3, 2025 | 13.90 | 14.20 | 13.25 | 13.66 | 13.66 | 0.22% | 2,136,433 |
| Oct 2, 2025 | 14.00 | 14.49 | 13.30 | 13.63 | 13.63 | 3.49% | 6,955,002 |
| Oct 1, 2025 | 13.70 | 13.70 | 13.00 | 13.17 | 13.17 | -1.20% | 903,720 |
| Sep 30, 2025 | 13.85 | 14.00 | 13.25 | 13.33 | 13.33 | -4.72% | 1,839,378 |
| Sep 29, 2025 | 16.86 | 16.86 | 13.80 | 13.99 | 13.99 | -8.74% | 10,495,170 |
| Sep 26, 2025 | 14.50 | 15.33 | 14.50 | 15.33 | 15.33 | 9.97% | 678,502 |
| Sep 25, 2025 | 11.50 | 13.94 | 11.50 | 13.94 | 13.94 | 10.02% | 5,292,929 |
| Sep 24, 2025 | 11.76 | 12.67 | 11.06 | 12.67 | 12.67 | 9.98% | 9,750,537 |
| Sep 23, 2025 | 11.50 | 11.95 | 11.25 | 11.52 | 11.52 | 2.86% | 6,836,879 |
| Sep 22, 2025 | 10.55 | 11.20 | 10.30 | 11.20 | 11.20 | 10.02% | 6,257,593 |
| Sep 19, 2025 | 9.40 | 10.18 | 9.40 | 10.18 | 10.18 | 10.89% | 7,080,956 |
| Sep 18, 2025 | 8.22 | 9.18 | 8.15 | 9.18 | 9.18 | 12.22% | 9,048,527 |
| Sep 17, 2025 | 8.15 | 8.53 | 7.99 | 8.18 | 8.18 | 0.99% | 2,946,075 |
| Sep 16, 2025 | 8.10 | 8.25 | 7.79 | 8.10 | 8.10 | -0.98% | 5,351,066 |
| Sep 15, 2025 | 8.29 | 8.55 | 8.00 | 8.18 | 8.18 | 8.34% | 34,827,810 |
| Sep 12, 2025 | 6.41 | 7.55 | 6.16 | 7.55 | 7.55 | 15.27% | 9,543,742 |
| Sep 11, 2025 | 6.60 | 6.85 | 6.51 | 6.55 | 6.55 | 0.31% | 4,530,467 |
| Sep 10, 2025 | 6.87 | 6.91 | 6.50 | 6.53 | 6.53 | -5.50% | 1,274,436 |
| Sep 9, 2025 | 6.41 | 7.02 | 6.10 | 6.91 | 6.91 | 7.47% | 6,332,812 |
| Sep 8, 2025 | 6.14 | 6.60 | 6.10 | 6.43 | 6.43 | 6.11% | 2,723,928 |
| Sep 5, 2025 | 6.06 | 6.15 | 6.02 | 6.06 | 6.06 | -0.49% | 272,157 |
| Sep 4, 2025 | 6.10 | 6.16 | 6.02 | 6.09 | 6.09 | 0.83% | 348,246 |
| Sep 3, 2025 | 6.17 | 6.19 | 6.00 | 6.04 | 6.04 | -0.33% | 641,960 |
| Sep 2, 2025 | 6.02 | 6.18 | 6.01 | 6.06 | 6.06 | -0.49% | 568,223 |
| Sep 1, 2025 | 6.02 | 6.25 | 6.00 | 6.09 | 6.09 | 1.16% | 588,216 |
| Aug 29, 2025 | 6.06 | 6.25 | 6.00 | 6.02 | 6.02 | -0.99% | 729,589 |
| Aug 28, 2025 | 6.15 | 6.15 | 6.00 | 6.08 | 6.08 | 1.33% | 197,769 |
| Aug 27, 2025 | 6.18 | 6.20 | 5.95 | 6.00 | 6.00 | -1.96% | 900,765 |
| Aug 26, 2025 | 6.03 | 6.20 | 6.00 | 6.12 | 6.12 | 0.16% | 419,504 |
| Aug 25, 2025 | 6.05 | 6.20 | 5.83 | 6.11 | 6.11 | 1.50% | 619,074 |
| Aug 22, 2025 | 5.91 | 6.10 | 5.90 | 6.02 | 6.02 | 1.86% | 749,535 |
| Aug 21, 2025 | 6.17 | 6.17 | 5.81 | 5.91 | 5.91 | -3.11% | 845,803 |
| Aug 20, 2025 | 6.06 | 6.23 | 6.04 | 6.10 | 6.10 | 0.33% | 665,566 |
| Aug 19, 2025 | 6.13 | 6.28 | 6.01 | 6.08 | 6.08 | -0.82% | 912,323 |
| Aug 18, 2025 | 6.13 | 6.34 | 6.03 | 6.13 | 6.13 | 0.16% | 621,784 |
| Aug 15, 2025 | 6.29 | 6.29 | 6.06 | 6.12 | 6.12 | -0.81% | 453,090 |
| Aug 13, 2025 | 6.30 | 6.30 | 6.13 | 6.17 | 6.17 | -0.16% | 334,152 |
| Aug 12, 2025 | 6.29 | 6.43 | 6.05 | 6.18 | 6.18 | 0.16% | 1,053,414 |