D.S. Industries Limited (PSX:DSIL)
Pakistan · Delayed Price · Currency is PKR 9.80
-0.29 (-2.87%)
At close: May 12, 2026
D.S. Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 10.00 | 10.42 | 9.22 | 10.09 | 10.09 | 0.80% | 2,604,374 |
| May 8, 2026 | 10.29 | 10.43 | 9.56 | 10.01 | 10.01 | 0.50% | 4,154,808 |
| May 7, 2026 | 9.59 | 9.96 | 9.25 | 9.96 | 9.96 | 11.16% | 4,635,637 |
| May 6, 2026 | 8.25 | 8.96 | 8.16 | 8.96 | 8.96 | 12.56% | 1,462,007 |
| May 5, 2026 | 7.50 | 8.00 | 7.30 | 7.96 | 7.96 | 5.43% | 395,703 |
| May 4, 2026 | 7.45 | 7.85 | 7.45 | 7.55 | 7.55 | 1.34% | 864,672 |
| Apr 30, 2026 | 7.66 | 7.66 | 7.21 | 7.45 | 7.45 | -2.87% | 270,725 |
| Apr 29, 2026 | 8.33 | 8.33 | 7.65 | 7.67 | 7.67 | -6.12% | 323,038 |
| Apr 28, 2026 | 8.30 | 8.64 | 8.05 | 8.17 | 8.17 | -3.88% | 876,322 |
| Apr 27, 2026 | 8.52 | 8.65 | 8.21 | 8.50 | 8.50 | -0.58% | 426,340 |
| Apr 24, 2026 | 8.88 | 9.20 | 8.50 | 8.55 | 8.55 | -1.72% | 1,470,218 |
| Apr 23, 2026 | 8.32 | 9.09 | 8.10 | 8.70 | 8.70 | 4.57% | 2,880,608 |
| Apr 22, 2026 | 8.69 | 8.69 | 8.22 | 8.32 | 8.32 | -2.23% | 787,214 |
| Apr 21, 2026 | 8.11 | 8.94 | 8.11 | 8.51 | 8.51 | 4.55% | 4,044,294 |
| Apr 20, 2026 | 7.80 | 8.49 | 7.20 | 8.14 | 8.14 | 6.68% | 2,561,734 |
| Apr 17, 2026 | 7.59 | 7.78 | 7.46 | 7.63 | 7.63 | 3.25% | 1,408,845 |
| Apr 16, 2026 | 7.49 | 7.69 | 7.30 | 7.39 | 7.39 | 0.68% | 957,522 |
| Apr 15, 2026 | 7.16 | 7.70 | 7.10 | 7.34 | 7.34 | 5.16% | 2,637,767 |
| Apr 14, 2026 | 7.19 | 7.19 | 6.86 | 6.98 | 6.98 | 3.10% | 1,076,633 |
| Apr 13, 2026 | 6.94 | 7.00 | 6.69 | 6.77 | 6.77 | -4.65% | 334,366 |
| Apr 10, 2026 | 7.20 | 7.50 | 7.00 | 7.10 | 7.10 | 1.28% | 2,240,746 |
| Apr 9, 2026 | 7.07 | 7.44 | 7.00 | 7.01 | 7.01 | -5.53% | 703,533 |
| Apr 8, 2026 | 7.31 | 7.79 | 7.09 | 7.42 | 7.42 | 7.54% | 1,211,789 |
| Apr 7, 2026 | 6.85 | 7.00 | 6.76 | 6.90 | 6.90 | 0.73% | 93,654 |
| Apr 6, 2026 | 6.93 | 7.10 | 6.80 | 6.85 | 6.85 | - | 53,773 |
| Apr 3, 2026 | 7.00 | 7.38 | 6.80 | 6.85 | 6.85 | -2.00% | 78,902 |
| Apr 2, 2026 | 7.47 | 7.47 | 6.85 | 6.99 | 6.99 | -1.69% | 202,534 |
| Apr 1, 2026 | 7.18 | 7.50 | 6.80 | 7.11 | 7.11 | 4.25% | 363,290 |
| Mar 31, 2026 | 6.89 | 6.89 | 6.63 | 6.82 | 6.82 | 3.18% | 81,574 |
| Mar 30, 2026 | 7.30 | 7.30 | 6.44 | 6.61 | 6.61 | -8.32% | 236,863 |
| Mar 27, 2026 | 7.44 | 7.77 | 7.11 | 7.21 | 7.21 | -0.41% | 501,099 |
| Mar 26, 2026 | 6.84 | 7.67 | 6.51 | 7.24 | 7.24 | 5.85% | 2,021,861 |
| Mar 25, 2026 | 6.54 | 6.97 | 6.36 | 6.84 | 6.84 | 5.72% | 610,766 |
| Mar 24, 2026 | 6.51 | 6.55 | 6.35 | 6.47 | 6.47 | 1.41% | 106,033 |
| Mar 19, 2026 | 6.30 | 6.57 | 6.22 | 6.38 | 6.38 | -0.31% | 90,640 |
| Mar 18, 2026 | 6.48 | 6.65 | 6.24 | 6.40 | 6.40 | 2.56% | 54,638 |
| Mar 17, 2026 | 6.37 | 6.47 | 6.20 | 6.24 | 6.24 | -2.04% | 50,504 |
| Mar 16, 2026 | 6.64 | 6.64 | 6.32 | 6.37 | 6.37 | -2.90% | 33,980 |
| Mar 13, 2026 | 6.36 | 6.66 | 6.21 | 6.56 | 6.56 | 3.14% | 105,738 |
| Mar 12, 2026 | 6.49 | 6.65 | 6.21 | 6.36 | 6.36 | 0.95% | 89,911 |
| Mar 11, 2026 | 6.63 | 6.63 | 6.20 | 6.30 | 6.30 | -1.72% | 65,470 |
| Mar 10, 2026 | 5.95 | 6.50 | 5.95 | 6.41 | 6.41 | 9.01% | 149,401 |
| Mar 9, 2026 | 6.00 | 6.39 | 5.57 | 5.88 | 5.88 | -7.84% | 157,131 |
| Mar 6, 2026 | 6.40 | 6.65 | 6.26 | 6.38 | 6.38 | -3.48% | 243,207 |
| Mar 5, 2026 | 6.47 | 6.70 | 6.09 | 6.61 | 6.61 | 5.59% | 264,010 |
| Mar 4, 2026 | 6.35 | 6.35 | 6.00 | 6.26 | 6.26 | 3.13% | 242,827 |
| Mar 3, 2026 | 5.75 | 6.29 | 5.75 | 6.07 | 6.07 | 3.94% | 408,210 |
| Mar 2, 2026 | 5.98 | 6.20 | 5.84 | 5.84 | 5.84 | -14.62% | 1,849,928 |
| Feb 27, 2026 | 7.00 | 7.00 | 6.65 | 6.84 | 6.84 | -4.74% | 134,829 |
| Feb 26, 2026 | 6.25 | 7.30 | 6.25 | 7.18 | 7.18 | 5.74% | 371,553 |