Dost Steels Limited (PSX:DSL)
Pakistan · Delayed Price · Currency is PKR 9.12
-0.24 (-2.56%)
At close: Aug 1, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 8.80 | 9.18 | 8.75 | 9.11 | 9.11 | -0.11% | 5,339,644 |
| Aug 1, 2025 | 9.10 | 9.49 | 9.01 | 9.12 | 9.12 | -2.56% | 37,874 |
| Jul 31, 2025 | 9.20 | 9.59 | 9.20 | 9.36 | 9.36 | 2.97% | 517,620 |
| Jul 30, 2025 | 8.97 | 10.24 | 8.91 | 9.09 | 9.09 | -3.19% | 4,426,456 |
| Jul 29, 2025 | 9.21 | 10.20 | 9.21 | 9.39 | 9.39 | 0.21% | 2,068,470 |
| Jul 28, 2025 | 9.06 | 9.58 | 8.80 | 9.37 | 9.37 | 4.00% | 1,924,697 |
| Jul 25, 2025 | 8.45 | 9.14 | 8.45 | 9.01 | 9.01 | 5.13% | 1,368,142 |
| Jul 24, 2025 | 8.50 | 8.57 | 8.49 | 8.57 | 8.57 | 0.82% | 42,953 |
| Jul 23, 2025 | 8.46 | 8.55 | 8.46 | 8.50 | 8.50 | -0.23% | 160,701 |
| Jul 22, 2025 | 8.57 | 8.66 | 8.51 | 8.52 | 8.52 | -1.50% | 18,072 |
| Jul 21, 2025 | 8.89 | 8.90 | 8.50 | 8.65 | 8.65 | -2.59% | 37,044 |
| Jul 18, 2025 | 8.56 | 8.94 | 8.55 | 8.88 | 8.88 | 2.66% | 749,284 |
| Jul 17, 2025 | 8.55 | 8.94 | 8.55 | 8.65 | 8.65 | - | 27,488 |
| Jul 16, 2025 | 8.56 | 8.98 | 8.45 | 8.65 | 8.65 | 2.37% | 638,937 |
| Jul 15, 2025 | 8.50 | 8.60 | 8.40 | 8.45 | 8.45 | -0.59% | 217,270 |
| Jul 14, 2025 | 8.78 | 8.78 | 8.40 | 8.50 | 8.50 | -0.58% | 387,703 |
| Jul 11, 2025 | 8.80 | 8.80 | 8.30 | 8.55 | 8.55 | -2.73% | 212,512 |
| Jul 10, 2025 | 8.91 | 9.04 | 8.55 | 8.79 | 8.79 | -0.23% | 984,178 |
| Jul 9, 2025 | 9.19 | 9.20 | 8.80 | 8.81 | 8.81 | -2.54% | 214,791 |
| Jul 8, 2025 | 8.79 | 9.10 | 8.38 | 9.04 | 9.04 | 6.10% | 671,440 |
| Jul 7, 2025 | 8.51 | 8.88 | 8.36 | 8.52 | 8.52 | 0.12% | 335,931 |
| Jul 4, 2025 | 8.83 | 8.83 | 8.50 | 8.51 | 8.51 | -3.62% | 45,234 |
| Jul 3, 2025 | 8.55 | 9.00 | 8.55 | 8.83 | 8.83 | -1.67% | 123,246 |
| Jul 2, 2025 | 8.30 | 9.10 | 8.25 | 8.98 | 8.98 | 8.19% | 695,982 |
| Jul 1, 2025 | 8.21 | 8.35 | 8.11 | 8.30 | 8.30 | 0.36% | 96,859 |
| Jun 30, 2025 | 8.21 | 8.46 | 7.98 | 8.27 | 8.27 | - | 73,515 |
| Jun 27, 2025 | 8.09 | 8.30 | 7.92 | 8.27 | 8.27 | 4.42% | 461,634 |
| Jun 26, 2025 | 8.22 | 8.24 | 7.77 | 7.92 | 7.92 | -3.53% | 339,103 |
| Jun 25, 2025 | 8.24 | 8.45 | 8.00 | 8.21 | 8.21 | 3.92% | 310,786 |
| Jun 24, 2025 | 7.99 | 8.16 | 7.30 | 7.90 | 7.90 | 9.12% | 300,643 |
| Jun 23, 2025 | 7.28 | 7.42 | 7.10 | 7.24 | 7.24 | -2.43% | 204,117 |
| Jun 20, 2025 | 7.69 | 7.75 | 7.21 | 7.42 | 7.42 | -0.13% | 146,345 |
| Jun 19, 2025 | 7.69 | 7.72 | 7.26 | 7.43 | 7.43 | -2.24% | 99,960 |
| Jun 18, 2025 | 7.59 | 7.70 | 7.50 | 7.60 | 7.60 | -0.91% | 76,951 |
| Jun 17, 2025 | 7.70 | 7.89 | 7.50 | 7.67 | 7.67 | -0.39% | 196,588 |
| Jun 16, 2025 | 7.22 | 7.97 | 7.22 | 7.70 | 7.70 | -2.65% | 301,879 |
| Jun 13, 2025 | 8.60 | 8.60 | 7.38 | 7.91 | 7.91 | -5.61% | 737,631 |
| Jun 12, 2025 | 8.69 | 8.69 | 8.35 | 8.38 | 8.38 | -1.30% | 271,278 |
| Jun 11, 2025 | 8.92 | 8.92 | 8.48 | 8.49 | 8.49 | -0.24% | 258,751 |
| Jun 10, 2025 | 8.55 | 8.70 | 8.41 | 8.51 | 8.51 | 2.04% | 211,560 |
| Jun 5, 2025 | 8.60 | 8.60 | 8.30 | 8.34 | 8.34 | -2.46% | 220,514 |
| Jun 4, 2025 | 8.96 | 8.96 | 8.52 | 8.55 | 8.55 | -0.70% | 172,330 |
| Jun 3, 2025 | 9.02 | 9.15 | 8.57 | 8.61 | 8.61 | -4.65% | 1,506,848 |
| Jun 2, 2025 | 9.01 | 9.39 | 9.00 | 9.03 | 9.03 | -0.33% | 110,947 |
| May 30, 2025 | 9.60 | 9.64 | 9.00 | 9.06 | 9.06 | 0.44% | 700,058 |
| May 29, 2025 | 9.05 | 9.45 | 8.50 | 9.02 | 9.02 | -1.31% | 526,389 |
| May 27, 2025 | 8.95 | 9.85 | 8.65 | 9.14 | 9.14 | 2.93% | 1,311,863 |
| May 26, 2025 | 8.80 | 8.98 | 8.35 | 8.88 | 8.88 | 2.07% | 130,879 |
| May 23, 2025 | 8.80 | 9.04 | 8.55 | 8.70 | 8.70 | -0.91% | 263,694 |
| May 22, 2025 | 8.90 | 9.08 | 8.72 | 8.78 | 8.78 | -3.09% | 503,928 |