Dost Steels Limited (PSX:DSL)
Pakistan · Delayed Price · Currency is PKR 4.470
+0.080 (1.82%)
At close: Oct 2, 2026
Dost Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4.45 | 4.50 | 4.35 | 4.39 | 4.39 | -1.35% | 465,314 |
| Sep 30, 2026 | 4.40 | 4.51 | 4.40 | 4.45 | 4.45 | 2.77% | 359,476 |
| Sep 29, 2026 | 4.55 | 4.70 | 4.30 | 4.33 | 4.33 | -4.63% | 1,428,499 |
| Sep 28, 2026 | 4.60 | 4.71 | 4.33 | 4.54 | 4.54 | -1.30% | 273,818 |
| Sep 25, 2026 | 4.50 | 4.64 | 4.50 | 4.60 | 4.60 | 0.88% | 91,796 |
| Sep 24, 2026 | 4.70 | 4.76 | 4.50 | 4.56 | 4.56 | -2.15% | 646,340 |
| Sep 23, 2026 | 4.45 | 4.77 | 4.45 | 4.66 | 4.66 | 4.72% | 2,088,588 |
| Sep 22, 2026 | 4.45 | 4.53 | 4.40 | 4.45 | 4.45 | 0.45% | 618,999 |
| Sep 21, 2026 | 4.43 | 4.54 | 4.22 | 4.43 | 4.43 | - | 450,301 |
| Sep 18, 2026 | 4.49 | 4.54 | 4.39 | 4.43 | 4.43 | 1.61% | 367,246 |
| Sep 17, 2026 | 4.45 | 4.45 | 4.26 | 4.36 | 4.36 | 0.23% | 389,603 |
| Sep 16, 2026 | 4.30 | 4.54 | 4.28 | 4.35 | 4.35 | -0.46% | 324,244 |
| Sep 15, 2026 | 4.26 | 4.44 | 4.26 | 4.37 | 4.37 | 2.58% | 489,635 |
| Sep 14, 2026 | 4.22 | 4.48 | 4.22 | 4.26 | 4.26 | -2.74% | 576,886 |
| Sep 11, 2026 | 4.50 | 4.50 | 4.06 | 4.38 | 4.38 | -2.88% | 1,185,023 |
| Sep 10, 2026 | 4.65 | 4.70 | 4.50 | 4.51 | 4.51 | -2.80% | 764,245 |
| Sep 9, 2026 | 4.75 | 4.77 | 4.60 | 4.64 | 4.64 | -0.22% | 805,781 |
| Sep 8, 2026 | 5.00 | 5.00 | 4.60 | 4.65 | 4.65 | -5.68% | 2,419,661 |
| Sep 7, 2026 | 4.79 | 5.08 | 4.70 | 4.93 | 4.93 | 4.23% | 4,470,277 |
| Sep 4, 2026 | 4.89 | 4.89 | 4.51 | 4.73 | 4.73 | -0.21% | 401,140 |
| Sep 3, 2026 | 4.74 | 4.90 | 4.60 | 4.74 | 4.74 | 1.72% | 1,408,792 |
| Sep 2, 2026 | 4.75 | 4.80 | 4.61 | 4.66 | 4.66 | -2.10% | 1,026,332 |
| Sep 1, 2026 | 4.87 | 5.05 | 4.74 | 4.76 | 4.76 | -2.26% | 2,078,525 |
| Aug 31, 2026 | 4.95 | 4.95 | 4.85 | 4.87 | 4.87 | -1.62% | 1,117,939 |
| Aug 28, 2026 | 5.10 | 5.10 | 4.88 | 4.95 | 4.95 | -1.59% | 841,401 |
| Aug 27, 2026 | 5.00 | 5.15 | 4.87 | 5.03 | 5.03 | 1.00% | 1,904,714 |
| Aug 25, 2026 | 4.90 | 5.04 | 4.90 | 4.98 | 4.98 | 1.22% | 667,076 |
| Aug 24, 2026 | 5.09 | 5.09 | 4.85 | 4.92 | 4.92 | -1.20% | 543,238 |
| Aug 21, 2026 | 4.95 | 5.05 | 4.87 | 4.98 | 4.98 | 1.22% | 1,055,640 |
| Aug 20, 2026 | 4.95 | 4.99 | 4.90 | 4.92 | 4.92 | -0.20% | 707,877 |
| Aug 19, 2026 | 5.00 | 5.07 | 4.90 | 4.93 | 4.93 | -1.79% | 1,557,352 |
| Aug 18, 2026 | 5.12 | 5.12 | 5.00 | 5.02 | 5.02 | -0.79% | 1,057,259 |
| Aug 17, 2026 | 5.14 | 5.15 | 5.01 | 5.06 | 5.06 | -0.20% | 532,117 |
| Aug 13, 2026 | 5.12 | 5.20 | 5.05 | 5.07 | 5.07 | -0.59% | 785,028 |
| Aug 12, 2026 | 5.12 | 5.24 | 5.07 | 5.10 | 5.10 | -0.39% | 898,781 |
| Aug 11, 2026 | 5.15 | 5.15 | 5.05 | 5.12 | 5.12 | 0.59% | 1,211,726 |
| Aug 10, 2026 | 5.08 | 5.16 | 5.08 | 5.09 | 5.09 | -1.17% | 915,179 |
| Aug 7, 2026 | 5.17 | 5.17 | 5.04 | 5.15 | 5.15 | 0.98% | 383,267 |
| Aug 6, 2026 | 5.18 | 5.18 | 5.07 | 5.10 | 5.10 | -0.58% | 1,052,471 |
| Aug 5, 2026 | 5.10 | 5.16 | 5.06 | 5.13 | 5.13 | 1.58% | 347,195 |
| Aug 4, 2026 | 5.20 | 5.20 | 5.00 | 5.05 | 5.05 | -1.56% | 806,028 |
| Aug 3, 2026 | 5.40 | 5.42 | 5.10 | 5.13 | 5.13 | -3.39% | 1,728,195 |
| 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 |