Dost Steels Limited (PSX:DSL)
Pakistan · Delayed Price · Currency is PKR 5.31
+0.26 (5.15%)
At close: Jul 31, 2026
Dost Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.07 | 5.50 | 4.99 | 5.31 | 5.31 | 5.15% | 4,877,787 |
| Jul 30, 2026 | 5.10 | 5.12 | 4.95 | 5.05 | 5.05 | 0.60% | 817,671 |
| Jul 29, 2026 | 5.09 | 5.10 | 4.92 | 5.02 | 5.02 | -0.79% | 778,396 |
| Jul 28, 2026 | 5.11 | 5.19 | 5.05 | 5.06 | 5.06 | -0.98% | 891,130 |
| Jul 27, 2026 | 5.00 | 5.17 | 5.00 | 5.11 | 5.11 | 3.23% | 1,399,169 |
| Jul 24, 2026 | 5.00 | 5.02 | 4.80 | 4.95 | 4.95 | 0.20% | 916,130 |
| Jul 23, 2026 | 5.14 | 5.14 | 4.90 | 4.94 | 4.94 | -2.76% | 1,213,336 |
| Jul 22, 2026 | 5.18 | 5.18 | 5.05 | 5.08 | 5.08 | -0.97% | 432,076 |
| Jul 21, 2026 | 5.11 | 5.18 | 5.10 | 5.13 | 5.13 | 0.59% | 228,467 |
| Jul 20, 2026 | 5.10 | 5.11 | 5.04 | 5.10 | 5.10 | - | 303,750 |
| Jul 17, 2026 | 5.24 | 5.24 | 5.09 | 5.10 | 5.10 | -0.58% | 447,590 |
| Jul 16, 2026 | 5.25 | 5.29 | 5.10 | 5.13 | 5.13 | 0.20% | 524,519 |
| Jul 15, 2026 | 5.19 | 5.19 | 5.03 | 5.12 | 5.12 | 0.99% | 341,640 |
| Jul 14, 2026 | 5.23 | 5.23 | 5.04 | 5.07 | 5.07 | -3.24% | 1,474,337 |
| Jul 13, 2026 | 5.26 | 5.29 | 5.18 | 5.24 | 5.24 | -0.95% | 435,470 |
| Jul 10, 2026 | 5.34 | 5.38 | 5.28 | 5.29 | 5.29 | -0.38% | 1,668,621 |
| Jul 9, 2026 | 5.29 | 5.35 | 5.20 | 5.31 | 5.31 | 1.53% | 1,313,525 |
| Jul 8, 2026 | 5.31 | 5.35 | 5.18 | 5.23 | 5.23 | -1.69% | 2,782,787 |
| Jul 7, 2026 | 5.32 | 5.34 | 5.23 | 5.32 | 5.32 | 1.14% | 1,432,732 |
| Jul 6, 2026 | 5.44 | 5.44 | 5.24 | 5.26 | 5.26 | -1.50% | 5,519,178 |
| Jul 3, 2026 | 5.42 | 5.52 | 5.30 | 5.34 | 5.34 | -1.48% | 2,032,770 |
| Jul 2, 2026 | 5.41 | 5.59 | 5.33 | 5.42 | 5.42 | 1.88% | 5,891,458 |
| Jul 1, 2026 | 5.39 | 5.57 | 5.30 | 5.32 | 5.32 | - | 4,855,448 |
| Jun 30, 2026 | 5.33 | 5.40 | 5.30 | 5.32 | 5.32 | - | 759,178 |
| Jun 29, 2026 | 5.43 | 5.49 | 5.30 | 5.32 | 5.32 | -0.19% | 1,394,673 |
| Jun 24, 2026 | 5.44 | 5.44 | 5.31 | 5.33 | 5.33 | -0.37% | 3,330,234 |
| Jun 23, 2026 | 5.53 | 5.53 | 5.31 | 5.35 | 5.35 | -1.47% | 1,795,118 |
| Jun 22, 2026 | 5.45 | 5.49 | 5.40 | 5.43 | 5.43 | - | 4,064,761 |
| Jun 19, 2026 | 5.56 | 5.56 | 5.40 | 5.43 | 5.43 | -1.45% | 2,312,170 |
| Jun 18, 2026 | 5.48 | 5.61 | 5.40 | 5.51 | 5.51 | 1.10% | 5,608,672 |
| Jun 17, 2026 | 5.57 | 5.57 | 5.42 | 5.45 | 5.45 | -1.09% | 2,492,337 |
| Jun 16, 2026 | 5.53 | 5.60 | 5.49 | 5.51 | 5.51 | -0.36% | 2,363,983 |
| Jun 15, 2026 | 5.65 | 5.67 | 5.42 | 5.53 | 5.53 | 1.10% | 3,407,912 |
| Jun 12, 2026 | 5.85 | 5.85 | 5.38 | 5.47 | 5.47 | -3.53% | 13,632,370 |
| Jun 11, 2026 | 5.70 | 5.84 | 5.66 | 5.67 | 5.67 | -1.56% | 2,450,577 |
| Jun 10, 2026 | 5.73 | 5.94 | 5.66 | 5.76 | 5.76 | 1.77% | 9,701,042 |
| Jun 9, 2026 | 5.59 | 5.73 | 5.47 | 5.66 | 5.66 | 2.72% | 12,321,360 |
| Jun 8, 2026 | 5.40 | 5.58 | 5.30 | 5.51 | 5.51 | 1.10% | 3,890,758 |
| Jun 5, 2026 | 5.52 | 5.52 | 5.33 | 5.45 | 5.45 | 0.93% | 3,308,911 |
| Jun 4, 2026 | 5.30 | 5.56 | 5.27 | 5.40 | 5.40 | 1.69% | 5,782,272 |
| Jun 3, 2026 | 5.29 | 5.38 | 5.21 | 5.31 | 5.31 | 1.34% | 2,267,471 |
| Jun 2, 2026 | 5.23 | 5.32 | 5.20 | 5.24 | 5.24 | - | 2,059,572 |
| Jun 1, 2026 | 5.16 | 5.30 | 5.16 | 5.24 | 5.24 | 1.16% | 7,630,384 |
| May 29, 2026 | 5.16 | 5.23 | 5.09 | 5.18 | 5.18 | 1.17% | 849,053 |
| 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 |