D.S. Industries Limited (PSX:DSIL)
Pakistan · Delayed Price · Currency is PKR 9.75
+0.45 (4.84%)
At close: Sep 18, 2026
D.S. Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 8.30 | 9.30 | 8.28 | 9.30 | 9.30 | 12.05% | 4,556,136 |
| Sep 16, 2026 | 8.37 | 8.48 | 8.26 | 8.30 | 8.30 | -0.36% | 1,024,506 |
| Sep 15, 2026 | 8.30 | 8.58 | 8.16 | 8.33 | 8.33 | 0.60% | 1,408,042 |
| Sep 14, 2026 | 8.65 | 8.77 | 8.25 | 8.28 | 8.28 | -4.50% | 673,253 |
| Sep 11, 2026 | 8.55 | 8.90 | 8.47 | 8.67 | 8.67 | -1.25% | 1,602,153 |
| Sep 10, 2026 | 9.22 | 9.25 | 8.61 | 8.78 | 8.78 | -4.77% | 1,422,548 |
| Sep 9, 2026 | 9.25 | 9.47 | 9.20 | 9.22 | 9.22 | -1.60% | 1,134,494 |
| Sep 8, 2026 | 9.55 | 9.77 | 9.30 | 9.37 | 9.37 | -2.50% | 1,426,140 |
| Sep 7, 2026 | 9.45 | 10.00 | 9.32 | 9.61 | 9.61 | 1.59% | 4,392,904 |
| Sep 4, 2026 | 9.69 | 9.69 | 9.37 | 9.46 | 9.46 | -1.77% | 1,956,200 |
| Sep 3, 2026 | 9.84 | 9.84 | 9.58 | 9.63 | 9.63 | -1.23% | 1,948,115 |
| Sep 2, 2026 | 9.82 | 9.85 | 9.64 | 9.75 | 9.75 | -2.11% | 2,384,441 |
| Sep 1, 2026 | 10.42 | 10.45 | 9.70 | 9.96 | 9.96 | -4.41% | 2,277,312 |
| Aug 31, 2026 | 10.53 | 10.72 | 10.25 | 10.42 | 10.42 | -0.29% | 3,466,264 |
| Aug 28, 2026 | 10.15 | 10.90 | 10.00 | 10.45 | 10.45 | 3.16% | 8,352,184 |
| Aug 27, 2026 | 10.80 | 10.81 | 10.01 | 10.13 | 10.13 | -4.97% | 3,117,140 |
| Aug 25, 2026 | 10.96 | 11.15 | 10.55 | 10.66 | 10.66 | -2.65% | 2,609,670 |
| Aug 24, 2026 | 11.47 | 11.60 | 10.86 | 10.95 | 10.95 | -2.93% | 4,045,008 |
| Aug 21, 2026 | 11.06 | 11.59 | 10.50 | 11.28 | 11.28 | 1.71% | 7,208,044 |
| Aug 20, 2026 | 11.83 | 11.84 | 11.00 | 11.09 | 11.09 | -3.90% | 3,480,671 |
| Aug 19, 2026 | 11.10 | 12.04 | 11.03 | 11.54 | 11.54 | 3.41% | 14,152,128 |
| Aug 18, 2026 | 11.80 | 12.08 | 11.02 | 11.16 | 11.16 | -8.52% | 27,127,137 |
| Aug 17, 2026 | 12.55 | 13.24 | 12.20 | 12.20 | 12.20 | -10.03% | 124,769,860 |
| Aug 13, 2026 | 13.75 | 14.25 | 13.56 | 13.56 | 13.56 | -10.02% | 39,092,471 |
| Aug 12, 2026 | 16.99 | 17.75 | 15.07 | 15.07 | 15.07 | -9.98% | 67,531,272 |
| Aug 11, 2026 | 15.74 | 16.74 | 15.35 | 16.74 | 16.74 | 9.99% | 5,515,264 |
| Aug 10, 2026 | 14.00 | 15.22 | 13.70 | 15.22 | 15.22 | 9.97% | 10,527,189 |
| Aug 7, 2026 | 12.61 | 13.84 | 12.40 | 13.84 | 13.84 | 10.02% | 12,582,914 |
| Aug 6, 2026 | 12.24 | 12.80 | 11.92 | 12.58 | 12.58 | 5.71% | 4,486,648 |
| Aug 5, 2026 | 11.50 | 12.00 | 11.30 | 11.90 | 11.90 | -1.73% | 5,698,047 |
| Aug 4, 2026 | 11.35 | 12.11 | 10.80 | 12.11 | 12.11 | 9.99% | 13,166,895 |
| Aug 3, 2026 | 10.45 | 11.15 | 10.15 | 11.01 | 11.01 | 8.05% | 3,454,197 |
| Jul 31, 2026 | 10.20 | 10.50 | 10.05 | 10.19 | 10.19 | 1.29% | 854,165 |
| Jul 30, 2026 | 10.22 | 10.30 | 9.99 | 10.06 | 10.06 | -0.69% | 432,480 |
| Jul 29, 2026 | 10.49 | 10.50 | 10.06 | 10.13 | 10.13 | -2.60% | 295,397 |
| Jul 28, 2026 | 10.68 | 10.68 | 10.03 | 10.40 | 10.40 | -1.70% | 278,621 |
| Jul 27, 2026 | 10.89 | 10.89 | 10.52 | 10.58 | 10.58 | 0.67% | 367,226 |
| Jul 24, 2026 | 10.45 | 10.75 | 10.18 | 10.51 | 10.51 | 0.57% | 604,820 |
| Jul 23, 2026 | 10.15 | 10.50 | 10.05 | 10.45 | 10.45 | 1.06% | 724,780 |
| Jul 22, 2026 | 10.49 | 10.50 | 10.20 | 10.34 | 10.34 | -0.39% | 399,055 |
| Jul 21, 2026 | 10.50 | 10.70 | 10.00 | 10.38 | 10.38 | 0.68% | 729,013 |
| Jul 20, 2026 | 10.45 | 10.55 | 10.13 | 10.31 | 10.31 | -1.90% | 926,825 |
| Jul 17, 2026 | 10.34 | 10.85 | 9.85 | 10.51 | 10.51 | 4.68% | 2,099,577 |
| Jul 16, 2026 | 9.50 | 10.25 | 9.37 | 10.04 | 10.04 | 8.19% | 1,412,565 |
| Jul 15, 2026 | 9.06 | 9.30 | 9.05 | 9.28 | 9.28 | 2.43% | 303,624 |
| Jul 14, 2026 | 9.50 | 9.50 | 8.96 | 9.06 | 9.06 | -4.23% | 535,223 |
| Jul 13, 2026 | 9.70 | 9.70 | 9.41 | 9.46 | 9.46 | -1.77% | 154,526 |
| Jul 10, 2026 | 9.94 | 9.94 | 9.60 | 9.63 | 9.63 | -0.72% | 389,790 |
| Jul 9, 2026 | 9.99 | 9.99 | 9.51 | 9.70 | 9.70 | -0.21% | 801,175 |
| Jul 8, 2026 | 10.00 | 10.15 | 9.68 | 9.72 | 9.72 | -4.05% | 560,573 |