Dost Steels Limited (PSX:DSL)
Pakistan · Delayed Price · Currency is PKR 9.90
-0.31 (-3.04%)
At close: Sep 15, 2025
Dost Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.55 | 10.19 | 9.55 | 9.91 | 9.91 | 3.12% | 2,372,409 |
| Sep 16, 2025 | 10.11 | 10.11 | 9.35 | 9.61 | 9.61 | -2.93% | 5,444,605 |
| Sep 15, 2025 | 10.20 | 10.49 | 9.31 | 9.90 | 9.90 | -3.04% | 8,655,475 |
| Sep 12, 2025 | 9.62 | 10.60 | 9.62 | 10.21 | 10.21 | 6.13% | 18,589,495 |
| Sep 11, 2025 | 9.65 | 9.80 | 9.30 | 9.62 | 9.62 | -0.82% | 19,801,420 |
| Sep 10, 2025 | 10.05 | 10.16 | 9.60 | 9.70 | 9.70 | -4.62% | 301,351 |
| Sep 9, 2025 | 10.67 | 10.80 | 10.14 | 10.17 | 10.17 | - | 1,707,960 |
| Sep 8, 2025 | 9.65 | 10.49 | 9.36 | 10.17 | 10.17 | 7.17% | 10,513,360 |
| Sep 5, 2025 | 9.44 | 9.50 | 9.01 | 9.49 | 9.49 | 0.96% | 405,508 |
| Sep 4, 2025 | 9.38 | 9.45 | 9.27 | 9.40 | 9.40 | 1.40% | 111,939 |
| Sep 3, 2025 | 9.65 | 9.65 | 9.20 | 9.27 | 9.27 | -2.42% | 250,662 |
| Sep 2, 2025 | 9.50 | 9.95 | 9.40 | 9.50 | 9.50 | 0.74% | 2,699,654 |
| Sep 1, 2025 | 9.48 | 9.59 | 9.40 | 9.43 | 9.43 | 1.18% | 5,406,608 |
| Aug 29, 2025 | 9.59 | 9.69 | 9.30 | 9.32 | 9.32 | -1.89% | 583,517 |
| Aug 28, 2025 | 9.50 | 9.64 | 9.40 | 9.50 | 9.50 | 0.74% | 12,065,050 |
| Aug 27, 2025 | 9.51 | 9.65 | 9.41 | 9.43 | 9.43 | -0.74% | 15,303,340 |
| Aug 26, 2025 | 9.39 | 9.55 | 9.39 | 9.50 | 9.50 | -1.25% | 32,860 |
| Aug 25, 2025 | 9.50 | 9.85 | 9.32 | 9.62 | 9.62 | 1.58% | 446,240 |
| Aug 22, 2025 | 9.37 | 9.59 | 9.31 | 9.47 | 9.47 | 1.18% | 128,444 |
| Aug 21, 2025 | 9.60 | 9.60 | 9.31 | 9.36 | 9.36 | -1.37% | 138,619 |
| Aug 20, 2025 | 9.60 | 9.79 | 9.49 | 9.49 | 9.49 | 0.21% | 5,579,393 |
| Aug 19, 2025 | 9.68 | 9.90 | 9.25 | 9.47 | 9.47 | -0.21% | 5,477,893 |
| Aug 18, 2025 | 9.49 | 9.85 | 9.11 | 9.49 | 9.49 | -0.21% | 3,367,367 |
| Aug 15, 2025 | 9.49 | 9.94 | 9.49 | 9.51 | 9.51 | -0.31% | 112,332 |
| Aug 13, 2025 | 9.16 | 9.75 | 9.16 | 9.54 | 9.54 | 2.69% | 6,524,818 |
| Aug 12, 2025 | 9.20 | 9.50 | 9.12 | 9.29 | 9.29 | 1.75% | 267,972 |
| Aug 11, 2025 | 8.89 | 9.58 | 8.80 | 9.13 | 9.13 | 5.55% | 1,216,665 |
| Aug 8, 2025 | 8.17 | 8.90 | 8.10 | 8.65 | 8.65 | 7.32% | 8,557,126 |
| Aug 7, 2025 | 8.86 | 8.95 | 8.00 | 8.06 | 8.06 | -8.93% | 2,421,266 |
| Aug 6, 2025 | 9.08 | 9.08 | 8.50 | 8.85 | 8.85 | -1.78% | 4,082,194 |
| Aug 5, 2025 | 9.19 | 9.23 | 9.00 | 9.01 | 9.01 | -1.10% | 30,044 |
| 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 |