Dost Steels Limited (PSX:DSL)
Pakistan · Delayed Price · Currency is PKR 4.290
+0.260 (6.45%)
At close: Oct 29, 2026
Dost Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.07 | 4.43 | 4.05 | 4.29 | 4.29 | 6.45% | 3,143,280 |
| Oct 28, 2026 | 3.99 | 4.45 | 3.95 | 4.03 | 4.03 | 1.00% | 5,707,473 |
| Oct 27, 2026 | 4.00 | 4.05 | 3.94 | 3.99 | 3.99 | -0.50% | 1,256,345 |
| Oct 26, 2026 | 4.10 | 4.19 | 3.92 | 4.01 | 4.01 | -2.43% | 2,774,116 |
| Oct 23, 2026 | 4.17 | 4.20 | 4.00 | 4.11 | 4.11 | -1.20% | 1,299,346 |
| Oct 22, 2026 | 4.25 | 4.25 | 4.12 | 4.16 | 4.16 | -0.72% | 813,264 |
| Oct 21, 2026 | 4.30 | 4.37 | 4.17 | 4.19 | 4.19 | -0.71% | 192,222 |
| Oct 20, 2026 | 4.38 | 4.38 | 4.21 | 4.22 | 4.22 | -2.09% | 130,819 |
| Oct 19, 2026 | 4.40 | 4.44 | 4.27 | 4.31 | 4.31 | -2.05% | 436,812 |
| Oct 16, 2026 | 4.44 | 4.50 | 4.33 | 4.40 | 4.40 | -0.90% | 229,656 |
| Oct 15, 2026 | 4.35 | 4.56 | 4.35 | 4.44 | 4.44 | 3.02% | 707,357 |
| Oct 14, 2026 | 4.25 | 4.45 | 4.18 | 4.31 | 4.31 | 1.17% | 1,164,263 |
| Oct 13, 2026 | 4.20 | 4.39 | 4.20 | 4.26 | 4.26 | 1.19% | 273,576 |
| Oct 12, 2026 | 4.12 | 4.35 | 4.12 | 4.21 | 4.21 | -0.71% | 269,574 |
| Oct 9, 2026 | 4.22 | 4.34 | 4.20 | 4.24 | 4.24 | 0.47% | 251,535 |
| Oct 8, 2026 | 4.30 | 4.45 | 4.20 | 4.22 | 4.22 | -1.86% | 385,444 |
| Oct 7, 2026 | 4.30 | 4.49 | 4.25 | 4.30 | 4.30 | 0.70% | 476,047 |
| Oct 6, 2026 | 4.29 | 4.44 | 4.23 | 4.27 | 4.27 | -0.23% | 204,373 |
| Oct 5, 2026 | 4.47 | 4.49 | 4.20 | 4.28 | 4.28 | -4.25% | 426,354 |
| Oct 2, 2026 | 4.38 | 4.58 | 4.38 | 4.47 | 4.47 | 1.82% | 744,594 |
| 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 |