Dost Steels Limited (PSX:DSL)
Pakistan · Delayed Price · Currency is PKR 5.12
0.00 (0.00%)
At close: May 25, 2026
Dost Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.22 | 5.36 | 5.09 | 5.12 | 5.12 | -0.58% | 9,370,634 |
| May 22, 2026 | 5.28 | 5.28 | 5.11 | 5.15 | 5.15 | -1.72% | 1,230,241 |
| May 21, 2026 | 5.20 | 5.29 | 5.16 | 5.24 | 5.24 | 0.96% | 2,030,121 |
| May 20, 2026 | 5.21 | 5.24 | 5.08 | 5.19 | 5.19 | 0.78% | 6,260,767 |
| May 19, 2026 | 5.19 | 5.35 | 5.12 | 5.15 | 5.15 | 0.59% | 5,660,780 |
| May 18, 2026 | 5.92 | 5.99 | 4.97 | 5.12 | 5.12 | -11.57% | 40,063,150 |
| May 15, 2026 | 5.85 | 5.95 | 5.75 | 5.79 | 5.79 | 0.35% | 675,193 |
| May 14, 2026 | 5.90 | 5.92 | 5.75 | 5.77 | 5.77 | -0.69% | 538,755 |
| May 13, 2026 | 5.81 | 5.97 | 5.80 | 5.81 | 5.81 | -0.68% | 1,674,728 |
| May 12, 2026 | 6.05 | 6.09 | 5.81 | 5.85 | 5.85 | -1.68% | 3,780,800 |
| May 11, 2026 | 5.93 | 6.05 | 5.83 | 5.95 | 5.95 | 0.51% | 3,591,103 |
| May 8, 2026 | 5.94 | 6.15 | 5.80 | 5.92 | 5.92 | -0.17% | 17,044,790 |
| May 7, 2026 | 5.80 | 6.19 | 5.74 | 5.93 | 5.93 | 4.40% | 17,143,820 |
| May 6, 2026 | 6.20 | 6.27 | 5.43 | 5.68 | 5.68 | -7.34% | 29,268,200 |
| May 5, 2026 | 6.45 | 6.74 | 5.99 | 6.13 | 6.13 | -7.68% | 6,732,749 |
| May 4, 2026 | 6.76 | 6.88 | 6.60 | 6.64 | 6.64 | -1.63% | 451,305 |
| Apr 30, 2026 | 6.37 | 6.88 | 6.02 | 6.75 | 6.75 | 3.05% | 992,411 |
| Apr 29, 2026 | 6.80 | 6.80 | 6.40 | 6.55 | 6.55 | -1.50% | 13,033,700 |
| Apr 28, 2026 | 6.67 | 6.99 | 6.62 | 6.65 | 6.65 | -1.92% | 798,334 |
| Apr 27, 2026 | 6.82 | 6.97 | 6.72 | 6.78 | 6.78 | -0.59% | 794,524 |
| Apr 24, 2026 | 7.14 | 7.25 | 6.77 | 6.82 | 6.82 | -4.48% | 1,430,164 |
| Apr 23, 2026 | 6.55 | 7.40 | 6.54 | 7.14 | 7.14 | 10.53% | 7,078,900 |
| Apr 22, 2026 | 6.65 | 6.65 | 6.40 | 6.46 | 6.46 | -1.37% | 7,051,760 |
| Apr 21, 2026 | 6.79 | 6.94 | 6.52 | 6.55 | 6.55 | -1.80% | 1,306,472 |
| Apr 20, 2026 | 5.83 | 6.85 | 5.83 | 6.67 | 6.67 | 9.88% | 7,038,668 |
| Apr 17, 2026 | 6.05 | 6.20 | 5.98 | 6.07 | 6.07 | 2.71% | 1,366,598 |
| Apr 16, 2026 | 6.10 | 6.15 | 5.80 | 5.91 | 5.91 | 2.96% | 6,055,590 |
| Apr 15, 2026 | 5.90 | 5.98 | 5.70 | 5.74 | 5.74 | 1.59% | 4,411,756 |
| Apr 14, 2026 | 5.64 | 5.82 | 5.64 | 5.65 | 5.65 | 2.36% | 6,603,792 |
| Apr 13, 2026 | 5.50 | 5.59 | 5.33 | 5.52 | 5.52 | -2.99% | 7,189,273 |
| Apr 10, 2026 | 5.70 | 5.74 | 5.58 | 5.69 | 5.69 | 2.52% | 387,975 |
| Apr 9, 2026 | 5.65 | 5.79 | 5.51 | 5.55 | 5.55 | -4.31% | 348,108 |
| Apr 8, 2026 | 5.70 | 5.93 | 5.53 | 5.80 | 5.80 | 8.41% | 2,067,102 |
| Apr 7, 2026 | 5.45 | 5.45 | 5.22 | 5.35 | 5.35 | - | 179,544 |
| Apr 6, 2026 | 5.47 | 5.47 | 5.31 | 5.35 | 5.35 | - | 491,572 |
| Apr 3, 2026 | 5.39 | 5.46 | 5.32 | 5.35 | 5.35 | -0.93% | 321,153 |
| Apr 2, 2026 | 5.33 | 5.55 | 5.32 | 5.40 | 5.40 | -3.40% | 283,087 |
| Apr 1, 2026 | 5.50 | 5.68 | 5.49 | 5.59 | 5.59 | 2.76% | 1,115,038 |
| Mar 31, 2026 | 5.50 | 5.73 | 5.42 | 5.44 | 5.44 | 0.37% | 36,116,970 |
| Mar 30, 2026 | 5.41 | 5.57 | 5.01 | 5.42 | 5.42 | 0.18% | 31,661,280 |
| Mar 27, 2026 | 5.38 | 5.56 | 5.30 | 5.41 | 5.41 | -0.37% | 7,383,659 |
| Mar 26, 2026 | 5.61 | 5.65 | 5.40 | 5.43 | 5.43 | -3.21% | 715,544 |
| Mar 25, 2026 | 5.68 | 5.75 | 5.34 | 5.61 | 5.61 | 3.51% | 1,588,707 |
| Mar 24, 2026 | 5.56 | 5.88 | 5.27 | 5.42 | 5.42 | -1.09% | 1,094,714 |
| 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 |