Diamond Industries Limited (PSX:DIIL)
Pakistan
· Delayed Price · Currency is PKR 53.53
0.00 (0.00%)
At close: Dec 5, 2025
Diamond Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.50 | 54.99 | 50.50 | 53.53 | 53.53 | - | 406 |
| Dec 4, 2025 | 51.01 | 59.80 | 49.00 | 53.53 | 53.53 | -1.62% | 1,152 |
| Dec 3, 2025 | 59.00 | 59.00 | 52.02 | 54.41 | 54.41 | - | 56 |
| Dec 2, 2025 | 59.00 | 59.00 | 59.00 | 54.41 | 54.41 | - | 1 |
| Dec 1, 2025 | 49.51 | 59.85 | 49.51 | 54.41 | 54.41 | - | 324 |
| Nov 28, 2025 | 58.42 | 58.42 | 58.42 | 54.41 | 54.41 | - | 17 |
| Nov 27, 2025 | 49.21 | 59.00 | 49.21 | 54.41 | 54.41 | - | 32 |
| Nov 26, 2025 | 50.01 | 59.00 | 50.01 | 54.41 | 54.41 | - | 29 |
| Nov 25, 2025 | 59.85 | 59.85 | 49.25 | 54.41 | 54.41 | - | 200 |
| Nov 21, 2025 | 56.90 | 56.90 | 56.90 | 54.41 | 54.41 | - | 100 |
| Nov 20, 2025 | 49.05 | 58.50 | 49.05 | 54.41 | 54.41 | - | 1,075 |
| Nov 17, 2025 | 55.00 | 55.00 | 55.00 | 54.41 | 54.41 | - | 1 |
| Nov 13, 2025 | 55.00 | 59.85 | 55.00 | 54.41 | 54.41 | - | 262 |
| Nov 12, 2025 | 57.78 | 57.78 | 57.78 | 54.41 | 54.41 | - | 13 |
| Nov 11, 2025 | 57.86 | 57.86 | 50.10 | 54.41 | 54.41 | - | 51 |
| Nov 7, 2025 | 59.85 | 59.85 | 59.85 | 54.41 | 54.41 | - | 250 |
| Nov 6, 2025 | 54.41 | 54.41 | 54.00 | 54.41 | 54.41 | - | 53 |
| Nov 5, 2025 | 52.05 | 52.05 | 52.01 | 54.41 | 54.41 | -3.75% | 350 |
| Nov 4, 2025 | 57.00 | 57.00 | 56.41 | 56.53 | 56.53 | -9.71% | 686 |
| Nov 3, 2025 | 57.00 | 57.05 | 57.00 | 62.61 | 62.61 | - | 21 |
| Oct 31, 2025 | 52.25 | 62.99 | 52.25 | 62.61 | 62.61 | 7.95% | 977 |
| Oct 28, 2025 | 55.01 | 55.01 | 55.01 | 58.00 | 58.00 | - | 1 |
| Oct 27, 2025 | 55.01 | 57.97 | 55.01 | 58.00 | 58.00 | - | 104 |
| Oct 24, 2025 | 56.01 | 56.01 | 56.01 | 58.00 | 58.00 | - | 1 |
| Oct 23, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1 |
| Oct 22, 2025 | 63.40 | 63.40 | 63.40 | 58.00 | 58.00 | - | 1 |
| Oct 21, 2025 | 63.50 | 63.50 | 55.00 | 58.00 | 58.00 | - | 590 |
| Oct 20, 2025 | 58.00 | 63.65 | 57.25 | 58.00 | 58.00 | -8.82% | 5,052 |
| Oct 17, 2025 | 63.00 | 70.11 | 60.00 | 63.61 | 63.61 | -0.20% | 4,526 |
| Oct 16, 2025 | 52.40 | 63.99 | 52.40 | 63.74 | 63.74 | 9.58% | 695 |
| Oct 15, 2025 | 63.99 | 63.99 | 53.50 | 58.17 | 58.17 | - | 328 |
| Oct 14, 2025 | 53.28 | 58.61 | 53.00 | 58.17 | 58.17 | 9.18% | 3,353 |
| Oct 13, 2025 | 49.00 | 52.00 | 47.96 | 53.28 | 53.28 | - | 109 |
| Oct 10, 2025 | 49.00 | 49.00 | 49.00 | 53.28 | 53.28 | - | 68 |
| Oct 9, 2025 | 54.00 | 54.00 | 53.75 | 53.28 | 53.28 | - | 16 |
| Oct 8, 2025 | 53.99 | 53.99 | 49.00 | 53.28 | 53.28 | - | 204 |
| Oct 7, 2025 | 52.53 | 53.00 | 48.05 | 53.28 | 53.28 | - | 526 |
| Oct 6, 2025 | 49.00 | 52.50 | 48.72 | 53.28 | 53.28 | - | 46 |
| Oct 3, 2025 | 54.85 | 54.90 | 54.85 | 53.28 | 53.28 | - | 14 |
| Oct 2, 2025 | 53.00 | 53.85 | 46.88 | 53.28 | 53.28 | 6.43% | 523 |
| Oct 1, 2025 | 47.30 | 47.30 | 47.30 | 50.06 | 50.06 | - | 100 |
| Sep 30, 2025 | 47.00 | 54.00 | 47.00 | 50.06 | 50.06 | - | 74 |
| Sep 29, 2025 | 55.07 | 55.07 | 47.72 | 50.06 | 50.06 | - | 672 |
| Sep 26, 2025 | 46.51 | 55.07 | 46.51 | 50.06 | 50.06 | - | 412 |
| Sep 25, 2025 | 48.16 | 52.74 | 48.10 | 50.06 | 50.06 | -3.97% | 720 |
| Sep 24, 2025 | 56.00 | 56.00 | 54.99 | 52.13 | 52.13 | - | 352 |
| Sep 23, 2025 | 52.00 | 56.96 | 48.00 | 52.13 | 52.13 | - | 567 |
| Sep 22, 2025 | 57.00 | 57.00 | 51.25 | 52.13 | 52.13 | -8.30% | 1,918 |
| Sep 19, 2025 | 56.00 | 57.01 | 46.65 | 56.85 | 56.85 | 9.69% | 2,998 |
| Sep 18, 2025 | 48.00 | 51.83 | 48.00 | 51.83 | 51.83 | 10.00% | 4,186 |
| Sep 17, 2025 | 46.49 | 47.25 | 46.49 | 47.12 | 47.12 | 9.71% | 8,020 |
| Sep 16, 2025 | 50.99 | 50.99 | 42.60 | 42.95 | 42.95 | -9.02% | 2,405 |
| Sep 15, 2025 | 47.21 | 47.21 | 47.20 | 47.21 | 47.21 | 10.00% | 5,963 |
| Sep 12, 2025 | 39.02 | 42.92 | 36.30 | 42.92 | 42.92 | 9.99% | 1,897 |
| Sep 11, 2025 | 39.40 | 39.60 | 34.01 | 39.02 | 39.02 | 8.39% | 2,095 |
| Sep 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | 675 |
| Sep 8, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 799 |
| Sep 5, 2025 | 34.62 | 36.80 | 32.30 | 36.80 | 36.80 | 5.14% | 719 |
| Sep 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.52% | 1,299 |
| Sep 2, 2025 | 35.00 | 35.00 | 31.30 | 34.14 | 34.14 | - | 236 |
| Sep 1, 2025 | 32.40 | 37.43 | 32.40 | 34.14 | 34.14 | -5.17% | 2,840 |
| Aug 29, 2025 | 33.31 | 37.43 | 33.31 | 36.00 | 36.00 | - | 303 |
| Aug 28, 2025 | 39.50 | 39.50 | 34.11 | 36.00 | 36.00 | - | 340 |
| Aug 27, 2025 | 32.40 | 37.00 | 32.40 | 36.00 | 36.00 | - | 346 |
| Aug 26, 2025 | 33.70 | 36.50 | 33.70 | 36.00 | 36.00 | -3.85% | 3,308 |
| Aug 25, 2025 | 33.32 | 38.00 | 33.32 | 37.44 | 37.44 | 2.35% | 974 |
| Aug 22, 2025 | 36.30 | 37.09 | 32.10 | 36.58 | 36.58 | 8.48% | 4,028 |
| Aug 21, 2025 | 35.00 | 35.90 | 31.00 | 33.72 | 33.72 | - | 127 |
| Aug 20, 2025 | 28.60 | 34.50 | 28.60 | 33.72 | 33.72 | 7.25% | 3,050 |
| Aug 19, 2025 | 30.51 | 35.40 | 30.51 | 31.44 | 31.44 | -6.37% | 505 |
| Aug 18, 2025 | 32.31 | 32.31 | 30.51 | 33.58 | 33.58 | - | 153 |
| Aug 15, 2025 | 31.50 | 36.48 | 31.50 | 33.58 | 33.58 | -3.86% | 878 |
| Aug 13, 2025 | 36.00 | 36.00 | 31.80 | 34.93 | 34.93 | - | 434 |
| Aug 12, 2025 | 35.35 | 35.50 | 32.01 | 34.93 | 34.93 | -1.55% | 3,354 |
| Aug 11, 2025 | 34.90 | 42.60 | 34.86 | 35.48 | 35.48 | -8.39% | 4,369 |
| Aug 8, 2025 | 32.76 | 39.99 | 32.76 | 38.73 | 38.73 | 6.55% | 3,439 |
| Aug 7, 2025 | 36.75 | 36.75 | 30.11 | 36.35 | 36.35 | 8.77% | 2,281 |
| Aug 6, 2025 | 35.00 | 35.00 | 28.91 | 33.42 | 33.42 | 4.34% | 2,333 |
| Aug 5, 2025 | 34.00 | 34.00 | 29.50 | 32.03 | 32.03 | 1.71% | 763 |
| Aug 4, 2025 | 37.70 | 37.70 | 31.23 | 31.49 | 31.49 | -8.94% | 2,085 |
| Aug 1, 2025 | 34.21 | 41.81 | 34.21 | 34.58 | 34.58 | -9.02% | 7,593 |
| Jul 31, 2025 | 40.75 | 40.75 | 38.01 | 38.01 | 38.01 | -0.99% | 3,516 |
| Jul 30, 2025 | 44.62 | 44.62 | 37.01 | 38.39 | 38.39 | -5.35% | 5,779 |
| Jul 29, 2025 | 40.51 | 40.56 | 36.90 | 40.56 | 40.56 | 10.01% | 2,954 |
| Jul 28, 2025 | 36.85 | 36.87 | 36.85 | 36.87 | 36.87 | 9.99% | 1,193 |
| Jul 25, 2025 | 33.00 | 33.54 | 27.45 | 33.52 | 33.52 | 9.94% | 2,271 |
| Jul 24, 2025 | 27.00 | 30.49 | 25.10 | 30.49 | 30.49 | 9.99% | 2,188 |
| Jul 23, 2025 | 25.76 | 27.95 | 24.52 | 27.72 | 27.72 | 7.61% | 568 |
| Jul 22, 2025 | 23.60 | 28.00 | 23.60 | 25.76 | 25.76 | - | 178 |
| Jul 21, 2025 | 23.30 | 23.55 | 23.30 | 25.76 | 25.76 | - | 111 |
| Jul 18, 2025 | 25.76 | 25.76 | 25.75 | 25.76 | 25.76 | 9.99% | 1,830 |
| Jul 15, 2025 | 23.03 | 25.74 | 23.03 | 23.42 | 23.42 | - | 4 |
| Jul 14, 2025 | 22.33 | 24.98 | 22.11 | 23.42 | 23.42 | - | 42 |
| Jul 11, 2025 | 24.49 | 25.40 | 22.21 | 23.42 | 23.42 | -0.76% | 1,164 |
| Jul 10, 2025 | 21.94 | 21.94 | 21.92 | 23.60 | 23.60 | - | 202 |
| Jul 9, 2025 | 25.39 | 25.39 | 25.29 | 23.60 | 23.60 | - | 212 |
| Jul 8, 2025 | 25.34 | 25.34 | 25.34 | 23.60 | 23.60 | - | 535 |
| Jul 7, 2025 | 24.49 | 25.30 | 22.12 | 23.60 | 23.60 | - | 416 |
| Jul 4, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 1,100 |
| Jul 3, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 500 |