Dost Steels Limited (PSX:DSL)
Pakistan · Delayed Price · Currency is PKR 7.94
-0.01 (-0.13%)
At close: Dec 19, 2025
Dost Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.00 | 8.18 | 7.73 | 7.94 | 7.94 | -0.13% | 17,644,350 |
| Dec 18, 2025 | 7.84 | 8.10 | 7.84 | 7.95 | 7.95 | 1.15% | 1,316,671 |
| Dec 17, 2025 | 7.91 | 7.96 | 7.69 | 7.86 | 7.86 | 0.51% | 391,596 |
| Dec 16, 2025 | 8.09 | 8.18 | 7.78 | 7.82 | 7.82 | -3.34% | 1,723,464 |
| Dec 15, 2025 | 8.20 | 8.20 | 8.00 | 8.09 | 8.09 | -0.61% | 1,437,345 |
| Dec 12, 2025 | 8.27 | 8.42 | 8.02 | 8.14 | 8.14 | 2.78% | 46,970,690 |
| Dec 11, 2025 | 8.01 | 8.22 | 7.80 | 7.92 | 7.92 | -0.38% | 34,745,220 |
| Dec 10, 2025 | 7.99 | 8.14 | 7.90 | 7.95 | 7.95 | 0.63% | 4,705,573 |
| Dec 9, 2025 | 7.80 | 8.05 | 7.75 | 7.90 | 7.90 | 1.28% | 4,590,540 |
| Dec 8, 2025 | 7.72 | 7.90 | 7.50 | 7.80 | 7.80 | 0.78% | 678,249 |
| Dec 5, 2025 | 7.46 | 7.90 | 7.46 | 7.74 | 7.74 | 1.84% | 599,063 |
| Dec 4, 2025 | 7.75 | 7.99 | 7.51 | 7.60 | 7.60 | -2.81% | 270,891 |
| Dec 3, 2025 | 7.91 | 8.10 | 7.61 | 7.82 | 7.82 | -0.89% | 475,410 |
| Dec 2, 2025 | 8.01 | 8.14 | 7.80 | 7.89 | 7.89 | -0.50% | 515,659 |
| Dec 1, 2025 | 8.03 | 8.25 | 7.90 | 7.93 | 7.93 | -1.12% | 684,877 |
| Nov 28, 2025 | 8.50 | 8.50 | 7.61 | 8.02 | 8.02 | -5.54% | 1,170,408 |
| Nov 27, 2025 | 8.01 | 8.84 | 8.01 | 8.49 | 8.49 | 7.20% | 48,390,440 |
| Nov 26, 2025 | 7.98 | 8.15 | 7.56 | 7.92 | 7.92 | -0.13% | 34,681,370 |
| Nov 25, 2025 | 7.90 | 8.08 | 7.82 | 7.93 | 7.93 | 1.02% | 2,827,634 |
| Nov 24, 2025 | 7.71 | 8.07 | 7.71 | 7.85 | 7.85 | 1.03% | 124,938 |
| Nov 21, 2025 | 7.80 | 8.00 | 7.61 | 7.77 | 7.77 | -1.15% | 1,373,299 |
| Nov 20, 2025 | 7.99 | 8.29 | 7.75 | 7.86 | 7.86 | -1.63% | 574,228 |
| Nov 19, 2025 | 8.28 | 8.29 | 7.95 | 7.99 | 7.99 | -0.50% | 579,730 |
| Nov 18, 2025 | 7.60 | 8.35 | 7.52 | 8.03 | 8.03 | 5.94% | 2,279,789 |
| Nov 17, 2025 | 7.95 | 7.95 | 7.52 | 7.58 | 7.58 | -1.56% | 801,730 |
| Nov 14, 2025 | 8.20 | 8.30 | 7.65 | 7.70 | 7.70 | -5.75% | 2,244,911 |
| Nov 13, 2025 | 7.98 | 8.75 | 7.98 | 8.17 | 8.17 | 3.94% | 48,737,960 |
| Nov 12, 2025 | 8.00 | 8.00 | 7.76 | 7.86 | 7.86 | 0.13% | 35,895,250 |
| Nov 11, 2025 | 8.10 | 8.10 | 7.81 | 7.85 | 7.85 | -2.48% | 82,628 |
| Nov 10, 2025 | 7.90 | 8.13 | 7.90 | 8.05 | 8.05 | 0.88% | 1,480,185 |
| Nov 7, 2025 | 8.23 | 8.23 | 7.91 | 7.98 | 7.98 | -1.48% | 518,673 |
| Nov 6, 2025 | 8.08 | 8.25 | 8.00 | 8.10 | 8.10 | -2.17% | 9,891,248 |
| Nov 5, 2025 | 8.58 | 8.58 | 8.21 | 8.28 | 8.28 | -2.01% | 424,645 |
| Nov 4, 2025 | 8.60 | 8.60 | 8.30 | 8.45 | 8.45 | -1.52% | 142,013 |
| Nov 3, 2025 | 8.74 | 8.75 | 8.50 | 8.58 | 8.58 | 0.35% | 172,222 |
| Oct 31, 2025 | 8.90 | 8.99 | 8.27 | 8.55 | 8.55 | -3.82% | 1,184,590 |
| Oct 30, 2025 | 8.81 | 9.59 | 8.81 | 8.89 | 8.89 | 1.02% | 24,369,690 |
| Oct 29, 2025 | 8.75 | 9.00 | 8.57 | 8.80 | 8.80 | -2.00% | 22,349,080 |
| Oct 28, 2025 | 9.00 | 9.00 | 8.86 | 8.98 | 8.98 | 1.13% | 278,139 |
| Oct 27, 2025 | 9.00 | 9.14 | 8.60 | 8.88 | 8.88 | -2.09% | 71,182 |
| Oct 24, 2025 | 8.95 | 9.20 | 8.91 | 9.07 | 9.07 | 0.78% | 30,949 |
| Oct 23, 2025 | 9.18 | 9.20 | 8.91 | 9.00 | 9.00 | 0.78% | 11,111,990 |
| Oct 22, 2025 | 9.42 | 9.42 | 8.83 | 8.93 | 8.93 | -4.59% | 765,033 |
| Oct 21, 2025 | 9.49 | 9.65 | 9.35 | 9.36 | 9.36 | -0.74% | 104,841 |
| Oct 20, 2025 | 9.74 | 9.74 | 9.35 | 9.43 | 9.43 | -0.74% | 34,341 |
| Oct 17, 2025 | 9.51 | 9.71 | 9.35 | 9.50 | 9.50 | -1.76% | 134,272 |
| Oct 16, 2025 | 9.60 | 9.90 | 8.76 | 9.67 | 9.67 | 1.15% | 22,716,640 |
| Oct 15, 2025 | 9.71 | 9.79 | 9.40 | 9.56 | 9.56 | 2.03% | 392,276 |
| Oct 14, 2025 | 9.50 | 9.75 | 9.36 | 9.37 | 9.37 | 1.30% | 10,081,950 |
| Oct 13, 2025 | 9.41 | 9.42 | 8.90 | 9.25 | 9.25 | -3.04% | 28,249,750 |