Dost Steels Limited (PSX:DSL)
Pakistan · Delayed Price · Currency is PKR 5.48
-0.02 (-0.36%)
At close: Mar 19, 2026
Dost Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5.50 | 5.59 | 5.27 | 5.48 | 5.48 | -0.36% | 1,251,193 |
| Mar 18, 2026 | 5.77 | 5.77 | 5.45 | 5.50 | 5.50 | -0.18% | 7,066,940 |
| Mar 17, 2026 | 5.75 | 5.82 | 5.40 | 5.51 | 5.51 | -1.61% | 553,885 |
| Mar 16, 2026 | 5.84 | 5.94 | 5.59 | 5.60 | 5.60 | -1.75% | 7,325,087 |
| Mar 13, 2026 | 5.65 | 6.23 | 5.63 | 5.70 | 5.70 | 3.64% | 27,793,436 |
| Mar 12, 2026 | 5.64 | 5.75 | 5.37 | 5.50 | 5.50 | -2.48% | 25,149,000 |
| Mar 11, 2026 | 5.85 | 5.95 | 5.50 | 5.64 | 5.64 | -1.40% | 1,502,685 |
| Mar 10, 2026 | 5.54 | 5.88 | 5.30 | 5.72 | 5.72 | 12.82% | 704,680 |
| Mar 9, 2026 | 5.30 | 6.00 | 4.98 | 5.07 | 5.07 | -15.22% | 2,663,975 |
| Mar 6, 2026 | 6.00 | 6.05 | 5.79 | 5.98 | 5.98 | 1.01% | 210,063 |
| Mar 5, 2026 | 5.86 | 6.04 | 5.73 | 5.92 | 5.92 | 3.68% | 496,890 |
| Mar 4, 2026 | 6.25 | 6.25 | 5.41 | 5.71 | 5.71 | -6.24% | 638,210 |
| Mar 3, 2026 | 6.18 | 6.18 | 5.84 | 6.09 | 6.09 | -1.30% | 203,134 |
| Mar 2, 2026 | 6.25 | 6.51 | 6.11 | 6.17 | 6.17 | -13.22% | 5,696,924 |
| Feb 27, 2026 | 7.29 | 7.50 | 7.00 | 7.11 | 7.11 | -2.60% | 19,332,194 |
| Feb 26, 2026 | 7.00 | 7.40 | 6.96 | 7.30 | 7.30 | 3.25% | 12,771,620 |
| Feb 25, 2026 | 6.97 | 7.37 | 6.90 | 7.07 | 7.07 | 1.43% | 442,930 |
| Feb 24, 2026 | 7.10 | 7.28 | 6.66 | 6.97 | 6.97 | - | 164,777 |
| Feb 23, 2026 | 7.12 | 7.44 | 6.90 | 6.97 | 6.97 | -4.91% | 779,923 |
| Feb 20, 2026 | 7.32 | 7.39 | 7.01 | 7.33 | 7.33 | 0.14% | 557,202 |
| Feb 19, 2026 | 7.53 | 7.69 | 7.06 | 7.32 | 7.32 | -2.40% | 507,214 |
| Feb 18, 2026 | 7.52 | 7.65 | 7.45 | 7.50 | 7.50 | -0.66% | 565,444 |
| Feb 17, 2026 | 7.71 | 7.79 | 7.51 | 7.55 | 7.55 | -2.08% | 760,286 |
| Feb 16, 2026 | 8.10 | 8.10 | 7.62 | 7.71 | 7.71 | -2.28% | 12,545,790 |
| Feb 13, 2026 | 7.69 | 8.20 | 7.67 | 7.89 | 7.89 | 2.87% | 30,977,400 |
| Feb 12, 2026 | 7.69 | 7.71 | 7.50 | 7.67 | 7.67 | 0.79% | 10,882,850 |
| Feb 11, 2026 | 7.72 | 7.74 | 7.50 | 7.61 | 7.61 | -0.65% | 662,005 |
| Feb 10, 2026 | 7.78 | 7.84 | 7.60 | 7.66 | 7.66 | 0.66% | 10,555,800 |
| Feb 9, 2026 | 7.77 | 7.88 | 7.58 | 7.61 | 7.61 | -0.65% | 545,778 |
| Feb 6, 2026 | 7.92 | 7.92 | 7.59 | 7.66 | 7.66 | -1.54% | 17,227,310 |
| Feb 4, 2026 | 7.98 | 7.98 | 7.75 | 7.78 | 7.78 | -2.26% | 625,478 |
| Feb 3, 2026 | 7.60 | 8.00 | 7.60 | 7.96 | 7.96 | 3.38% | 8,335,839 |
| Feb 2, 2026 | 7.80 | 7.88 | 7.64 | 7.70 | 7.70 | -0.52% | 344,169 |
| Jan 30, 2026 | 7.98 | 8.09 | 7.71 | 7.74 | 7.74 | -3.01% | 1,203,745 |
| Jan 29, 2026 | 7.61 | 8.29 | 7.61 | 7.98 | 7.98 | 3.77% | 31,027,730 |
| Jan 28, 2026 | 7.75 | 7.76 | 7.50 | 7.69 | 7.69 | 1.45% | 23,555,470 |
| Jan 27, 2026 | 7.59 | 7.68 | 7.53 | 7.58 | 7.58 | -0.92% | 596,794 |
| Jan 26, 2026 | 7.71 | 7.78 | 7.65 | 7.65 | 7.65 | -1.92% | 529,997 |
| Jan 23, 2026 | 7.89 | 7.89 | 7.70 | 7.80 | 7.80 | -0.64% | 616,849 |
| Jan 22, 2026 | 7.55 | 7.98 | 7.55 | 7.85 | 7.85 | 1.95% | 24,749,950 |
| Jan 21, 2026 | 7.91 | 7.91 | 7.66 | 7.70 | 7.70 | -2.16% | 719,882 |
| Jan 20, 2026 | 7.73 | 8.10 | 7.60 | 7.87 | 7.87 | 2.74% | 20,151,470 |
| Jan 19, 2026 | 7.81 | 7.90 | 7.60 | 7.66 | 7.66 | -0.91% | 1,529,427 |
| Jan 16, 2026 | 7.77 | 7.90 | 7.61 | 7.73 | 7.73 | 1.71% | 28,683,190 |
| Jan 15, 2026 | 7.78 | 8.04 | 7.54 | 7.60 | 7.60 | -4.40% | 21,648,710 |
| Jan 14, 2026 | 7.70 | 8.63 | 7.61 | 7.95 | 7.95 | 4.19% | 25,723,910 |
| Jan 13, 2026 | 7.75 | 7.75 | 7.56 | 7.63 | 7.63 | -0.78% | 23,851,540 |
| Jan 12, 2026 | 7.88 | 8.00 | 7.65 | 7.69 | 7.69 | -2.41% | 1,107,445 |
| Jan 9, 2026 | 7.70 | 8.15 | 7.65 | 7.88 | 7.88 | 3.28% | 6,134,617 |
| Jan 8, 2026 | 7.78 | 7.78 | 7.57 | 7.63 | 7.63 | -0.39% | 12,885,990 |