Diamond Industries Limited (PSX:DIIL)
Pakistan
· Delayed Price · Currency is PKR 58.49
0.00 (0.00%)
At close: Mar 6, 2026
Diamond Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.49 | 58.49 | 52.64 | 58.49 | 58.49 | - | 257 |
| Mar 5, 2026 | 58.49 | 67.00 | 58.49 | 58.49 | 58.49 | -10.00% | 1,057 |
| Mar 3, 2026 | 63.00 | 63.00 | 63.00 | 64.99 | 64.99 | - | 57 |
| Mar 2, 2026 | 58.49 | 63.00 | 58.49 | 64.99 | 64.99 | - | 8 |
| Feb 27, 2026 | 64.35 | 64.35 | 64.35 | 64.99 | 64.99 | - | 3 |
| Feb 26, 2026 | 64.39 | 64.39 | 64.39 | 64.99 | 64.99 | - | 19 |
| Feb 25, 2026 | 64.00 | 64.00 | 64.00 | 64.99 | 64.99 | - | 18 |
| Feb 24, 2026 | 58.00 | 68.00 | 58.00 | 64.99 | 64.99 | 1.82% | 451 |
| Feb 23, 2026 | 67.89 | 67.89 | 66.00 | 63.83 | 63.83 | - | 11 |
| Feb 18, 2026 | 58.08 | 67.99 | 58.08 | 63.83 | 63.83 | - | 328 |
| Feb 17, 2026 | 68.26 | 68.26 | 65.00 | 63.83 | 63.83 | - | 61 |
| Feb 16, 2026 | 66.98 | 66.98 | 66.69 | 63.83 | 63.83 | - | 101 |
| Feb 13, 2026 | 62.11 | 62.11 | 62.11 | 63.83 | 63.83 | - | 19 |
| Feb 12, 2026 | 64.00 | 69.49 | 62.51 | 63.83 | 63.83 | -6.57% | 662 |
| Feb 11, 2026 | 60.12 | 69.00 | 60.12 | 68.32 | 68.32 | 7.62% | 579 |
| Feb 10, 2026 | 73.65 | 73.65 | 62.80 | 63.48 | 63.48 | -8.82% | 2,123 |
| Feb 9, 2026 | 64.91 | 70.00 | 64.10 | 69.62 | 69.62 | 7.27% | 631 |
| Feb 6, 2026 | 70.00 | 71.39 | 60.02 | 64.90 | 64.90 | - | 189 |
| Feb 4, 2026 | 74.46 | 74.46 | 63.25 | 64.90 | 64.90 | -7.25% | 840 |
| Feb 3, 2026 | 72.53 | 72.53 | 67.11 | 69.97 | 69.97 | 6.11% | 961 |
| Feb 2, 2026 | 70.06 | 73.90 | 63.50 | 65.94 | 65.94 | -5.88% | 1,205 |
| Jan 30, 2026 | 75.15 | 75.15 | 73.50 | 70.06 | 70.06 | - | 138 |
| Jan 29, 2026 | 70.00 | 75.14 | 65.82 | 70.06 | 70.06 | -3.72% | 366 |
| Jan 28, 2026 | 75.50 | 75.50 | 66.00 | 72.77 | 72.77 | 1.21% | 970 |
| Jan 27, 2026 | 71.90 | 76.49 | 70.28 | 71.90 | 71.90 | - | 116 |
| Jan 26, 2026 | 76.06 | 77.08 | 69.26 | 71.90 | 71.90 | -6.31% | 1,806 |
| Jan 23, 2026 | 77.30 | 77.30 | 76.00 | 76.74 | 76.74 | 4.85% | 1,581 |
| Jan 22, 2026 | 72.01 | 77.00 | 72.01 | 73.19 | 73.19 | -3.68% | 2,499 |
| Jan 21, 2026 | 75.00 | 77.50 | 70.60 | 75.99 | 75.99 | -3.00% | 2,762 |
| Jan 20, 2026 | 78.30 | 78.30 | 77.00 | 78.34 | 78.34 | - | 19 |
| Jan 19, 2026 | 71.40 | 78.99 | 71.40 | 78.34 | 78.34 | 5.74% | 989 |
| Jan 16, 2026 | 77.00 | 77.00 | 71.51 | 74.09 | 74.09 | -3.43% | 2,006 |
| Jan 15, 2026 | 72.58 | 85.00 | 72.58 | 76.72 | 76.72 | -4.86% | 5,329 |
| Jan 14, 2026 | 90.00 | 90.00 | 80.63 | 80.64 | 80.64 | -9.99% | 4,263 |
| Jan 13, 2026 | 83.49 | 91.87 | 75.17 | 89.59 | 89.59 | 7.27% | 9,420 |
| Jan 12, 2026 | 83.79 | 83.79 | 74.00 | 83.52 | 83.52 | 9.65% | 4,028 |
| Jan 9, 2026 | 85.00 | 85.53 | 69.98 | 76.17 | 76.17 | -2.03% | 15,133 |
| Jan 8, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 10.00% | 5,502 |
| Jan 7, 2026 | 65.20 | 70.69 | 65.20 | 70.68 | 70.68 | 9.99% | 4,098 |
| Jan 6, 2026 | 66.39 | 66.39 | 55.00 | 64.26 | 64.26 | 6.48% | 4,468 |
| Jan 5, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 10.01% | 2,981 |
| Jan 2, 2026 | 55.00 | 55.00 | 55.00 | 54.86 | 54.86 | 9.72% | 115 |
| Jan 1, 2026 | 47.00 | 54.00 | 47.00 | 50.00 | 50.00 | - | 128 |
| Dec 29, 2025 | 51.00 | 51.00 | 51.00 | 50.00 | 50.00 | - | 10 |
| Dec 26, 2025 | 53.53 | 58.76 | 48.30 | 50.00 | 50.00 | -6.59% | 2,320 |
| Dec 24, 2025 | 50.00 | 58.79 | 50.00 | 53.53 | 53.53 | - | 278 |
| Dec 23, 2025 | 57.58 | 57.58 | 57.58 | 53.53 | 53.53 | - | 2 |
| Dec 22, 2025 | 52.65 | 52.65 | 52.65 | 53.53 | 53.53 | - | 25 |
| Dec 19, 2025 | 58.79 | 58.79 | 58.79 | 53.53 | 53.53 | - | 1 |
| Dec 18, 2025 | 55.80 | 57.00 | 55.80 | 53.53 | 53.53 | - | 458 |
| Dec 17, 2025 | 53.53 | 53.55 | 53.53 | 53.53 | 53.53 | - | 208 |
| Dec 12, 2025 | 50.00 | 52.00 | 50.00 | 53.53 | 53.53 | - | 23 |
| Dec 11, 2025 | 52.62 | 52.63 | 52.62 | 53.53 | 53.53 | - | 45 |
| Dec 10, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - | 9 |
| Dec 9, 2025 | 58.88 | 58.88 | 53.61 | 53.53 | 53.53 | - | 20 |
| Dec 8, 2025 | 54.00 | 58.80 | 54.00 | 53.53 | 53.53 | - | 223 |
| 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 |