D.S. Industries Limited (PSX:DSIL)
Pakistan · Delayed Price · Currency is PKR 12.58
+0.68 (5.71%)
At close: Aug 6, 2026
D.S. Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 10.25 | 10.30 | 10.00 | 10.13 | 10.13 | 0.80% | 572,559 |
| Jul 6, 2026 | 10.40 | 10.40 | 10.03 | 10.05 | 10.05 | -1.57% | 343,353 |
| Jul 3, 2026 | 10.36 | 10.52 | 10.00 | 10.21 | 10.21 | 0.29% | 682,552 |
| Jul 2, 2026 | 10.29 | 10.49 | 10.01 | 10.18 | 10.18 | -0.20% | 764,831 |
| Jul 1, 2026 | 9.65 | 10.48 | 9.50 | 10.20 | 10.20 | 7.59% | 3,111,935 |
| Jun 30, 2026 | 10.15 | 10.25 | 9.21 | 9.48 | 9.48 | -5.11% | 2,518,323 |
| Jun 29, 2026 | 10.24 | 10.24 | 9.61 | 9.99 | 9.99 | -0.20% | 430,329 |
| Jun 24, 2026 | 10.26 | 10.26 | 9.56 | 10.01 | 10.01 | -0.60% | 692,474 |
| Jun 23, 2026 | 10.39 | 10.69 | 9.90 | 10.07 | 10.07 | -3.17% | 739,866 |
| Jun 22, 2026 | 10.50 | 10.80 | 10.11 | 10.40 | 10.40 | 0.58% | 694,853 |
| Jun 19, 2026 | 10.57 | 10.95 | 10.24 | 10.34 | 10.34 | -2.08% | 1,408,360 |
| Jun 18, 2026 | 10.70 | 10.94 | 10.49 | 10.56 | 10.56 | -1.40% | 1,210,210 |
| Jun 17, 2026 | 10.96 | 11.00 | 10.65 | 10.71 | 10.71 | -1.38% | 706,783 |
| Jun 16, 2026 | 11.00 | 11.28 | 10.82 | 10.86 | 10.86 | - | 1,982,503 |
| Jun 15, 2026 | 11.75 | 11.75 | 10.79 | 10.86 | 10.86 | -4.23% | 2,731,188 |
| Jun 12, 2026 | 12.51 | 12.60 | 11.20 | 11.34 | 11.34 | -7.65% | 4,575,832 |
| Jun 11, 2026 | 11.01 | 12.32 | 10.59 | 12.28 | 12.28 | 9.64% | 11,725,590 |
| Jun 10, 2026 | 11.01 | 11.60 | 11.01 | 11.20 | 11.20 | -1.06% | 1,769,403 |
| Jun 9, 2026 | 12.49 | 13.13 | 11.15 | 11.32 | 11.32 | -8.04% | 16,047,600 |
| Jun 8, 2026 | 11.65 | 12.31 | 11.41 | 12.31 | 12.31 | 10.01% | 20,306,775 |
| Jun 5, 2026 | 10.51 | 11.19 | 10.50 | 11.19 | 11.19 | 10.03% | 8,996,184 |
| Jun 4, 2026 | 10.58 | 10.69 | 10.05 | 10.17 | 10.17 | -1.55% | 398,024 |
| Jun 3, 2026 | 9.99 | 10.79 | 9.90 | 10.33 | 10.33 | 4.77% | 3,381,443 |
| Jun 2, 2026 | 9.89 | 10.04 | 9.51 | 9.86 | 9.86 | 1.54% | 1,296,556 |
| Jun 1, 2026 | 9.11 | 9.99 | 9.02 | 9.71 | 9.71 | 3.41% | 1,080,592 |
| May 29, 2026 | 9.48 | 9.58 | 9.26 | 9.39 | 9.39 | -0.95% | 46,745 |
| May 25, 2026 | 9.40 | 9.65 | 9.21 | 9.48 | 9.48 | - | 170,462 |
| May 22, 2026 | 9.30 | 9.70 | 9.22 | 9.48 | 9.48 | 1.83% | 692,907 |