Dost Steels Limited (PSX:DSL)
Pakistan · Delayed Price · Currency is PKR 7.98
+0.29 (3.77%)
At close: Jan 29, 2026
Dost Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 7.70 | 7.82 | 7.52 | 7.66 | 7.66 | 1.73% | 14,149,550 |
| Jan 6, 2026 | 7.55 | 7.69 | 7.48 | 7.53 | 7.53 | 0.27% | 1,926,625 |
| Jan 5, 2026 | 7.68 | 8.09 | 7.44 | 7.51 | 7.51 | - | 8,900,098 |
| Jan 2, 2026 | 7.50 | 7.80 | 7.39 | 7.51 | 7.51 | 1.08% | 2,152,259 |
| Jan 1, 2026 | 7.59 | 7.59 | 7.40 | 7.43 | 7.43 | 0.81% | 1,780,381 |
| Dec 31, 2025 | 7.50 | 7.53 | 7.15 | 7.37 | 7.37 | 1.38% | 5,103,571 |
| Dec 30, 2025 | 7.43 | 7.54 | 7.23 | 7.27 | 7.27 | -2.02% | 7,692,562 |
| Dec 29, 2025 | 7.80 | 7.81 | 7.25 | 7.42 | 7.42 | -4.50% | 51,360,410 |
| Dec 26, 2025 | 7.70 | 8.30 | 7.49 | 7.77 | 7.77 | 2.91% | 6,239,558 |
| Dec 24, 2025 | 7.55 | 7.65 | 7.47 | 7.55 | 7.55 | -1.18% | 14,392,390 |
| Dec 23, 2025 | 7.91 | 7.91 | 7.41 | 7.64 | 7.64 | -2.92% | 15,839,890 |
| Dec 22, 2025 | 7.94 | 8.13 | 7.51 | 7.87 | 7.87 | -0.88% | 446,092 |
| 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 |