D.S. Industries Limited (PSX:DSIL)
Pakistan · Delayed Price · Currency is PKR 34.30
+3.12 (10.01%)
At close: Oct 29, 2026
D.S. Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 30.20 | 34.30 | 29.00 | 34.30 | 34.30 | 10.01% | 5,280,729 |
| Oct 28, 2026 | 28.00 | 32.50 | 27.41 | 31.18 | 31.18 | 2.40% | 4,163,437 |
| Oct 27, 2026 | 36.75 | 36.96 | 30.45 | 30.45 | 30.45 | -9.99% | 5,901,944 |
| Oct 26, 2026 | 31.44 | 33.83 | 30.40 | 33.83 | 33.83 | 10.02% | 6,040,654 |
| Oct 23, 2026 | 27.00 | 30.75 | 27.00 | 30.75 | 30.75 | 10.02% | 4,337,746 |
| Oct 22, 2026 | 27.83 | 29.48 | 27.51 | 27.95 | 27.95 | 2.72% | 4,574,195 |
| Oct 21, 2026 | 24.85 | 27.29 | 24.80 | 27.21 | 27.21 | 9.67% | 6,312,751 |
| Oct 20, 2026 | 23.60 | 25.41 | 22.70 | 24.81 | 24.81 | 7.40% | 7,822,963 |
| Oct 19, 2026 | 23.00 | 24.40 | 23.00 | 23.10 | 23.10 | 3.96% | 3,849,112 |
| Oct 16, 2026 | 20.20 | 22.22 | 20.20 | 22.22 | 22.22 | 10.00% | 4,712,543 |
| Oct 15, 2026 | 20.50 | 21.63 | 20.00 | 20.20 | 20.20 | 2.75% | 6,811,110 |
| Oct 14, 2026 | 18.55 | 19.66 | 18.31 | 19.66 | 19.66 | 10.02% | 12,235,401 |
| Oct 13, 2026 | 17.99 | 18.26 | 17.50 | 17.87 | 17.87 | 2.64% | 3,697,558 |
| Oct 12, 2026 | 18.45 | 19.00 | 17.25 | 17.41 | 17.41 | -3.65% | 5,068,791 |
| Oct 9, 2026 | 15.50 | 18.07 | 15.07 | 18.07 | 18.07 | 9.98% | 13,282,421 |
| Oct 8, 2026 | 18.40 | 18.49 | 16.43 | 16.43 | 16.43 | -10.02% | 3,471,460 |
| Oct 7, 2026 | 18.90 | 19.70 | 17.80 | 18.26 | 18.26 | -3.03% | 5,841,588 |
| Oct 6, 2026 | 19.00 | 20.70 | 18.10 | 18.83 | 18.83 | -0.79% | 12,369,430 |
| Oct 5, 2026 | 17.78 | 18.98 | 16.99 | 18.98 | 18.98 | 10.03% | 9,057,129 |
| Oct 2, 2026 | 16.25 | 17.25 | 15.00 | 17.25 | 17.25 | 10.01% | 29,509,663 |
| Oct 1, 2026 | 14.49 | 15.70 | 14.33 | 15.68 | 15.68 | 9.88% | 16,558,025 |
| Sep 30, 2026 | 13.31 | 14.30 | 13.05 | 14.27 | 14.27 | 9.77% | 21,823,804 |
| Sep 29, 2026 | 12.15 | 13.01 | 12.01 | 13.00 | 13.00 | 9.89% | 19,665,160 |
| Sep 28, 2026 | 10.75 | 11.83 | 10.60 | 11.83 | 11.83 | 10.05% | 11,947,182 |
| Sep 25, 2026 | 11.06 | 11.64 | 10.65 | 10.75 | 10.75 | 1.61% | 10,998,510 |
| Sep 24, 2026 | 9.60 | 10.58 | 9.60 | 10.58 | 10.58 | 10.44% | 6,051,396 |
| Sep 23, 2026 | 9.21 | 9.85 | 9.21 | 9.58 | 9.58 | 3.01% | 2,578,107 |
| Sep 22, 2026 | 9.64 | 9.70 | 9.26 | 9.30 | 9.30 | -2.31% | 1,566,484 |
| Sep 21, 2026 | 9.61 | 9.88 | 9.30 | 9.52 | 9.52 | -2.36% | 1,562,275 |
| Sep 18, 2026 | 9.65 | 10.18 | 9.65 | 9.75 | 9.75 | 4.84% | 6,529,948 |
| 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 |