Diamond Industries Limited (PSX:DIIL)
Pakistan
· Delayed Price · Currency is PKR 76.33
+5.26 (7.40%)
At close: Apr 27, 2026
Diamond Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.00 | 83.96 | 75.25 | 79.76 | 79.76 | 4.49% | 10,766 |
| Apr 27, 2026 | 66.12 | 78.18 | 66.12 | 76.33 | 76.33 | 7.40% | 13,008 |
| Apr 24, 2026 | 64.75 | 72.00 | 64.75 | 71.07 | 71.07 | - | 7 |
| Apr 23, 2026 | 64.15 | 74.50 | 64.15 | 71.07 | 71.07 | - | 15 |
| Apr 22, 2026 | 72.00 | 72.00 | 72.00 | 71.07 | 71.07 | - | 389 |
| Apr 21, 2026 | 70.50 | 74.75 | 70.50 | 71.07 | 71.07 | - | 66 |
| Apr 20, 2026 | 72.00 | 72.00 | 69.00 | 71.07 | 71.07 | 0.06% | 1,608 |
| Apr 17, 2026 | 69.32 | 72.00 | 69.32 | 71.03 | 71.03 | 2.47% | 868 |
| Apr 16, 2026 | 68.00 | 73.40 | 68.00 | 69.32 | 69.32 | -3.78% | 1,067 |
| Apr 15, 2026 | 74.00 | 74.00 | 70.00 | 72.04 | 72.04 | -0.74% | 1,072 |
| Apr 14, 2026 | 72.51 | 74.51 | 70.00 | 72.58 | 72.58 | 0.10% | 634 |
| Apr 13, 2026 | 74.77 | 75.30 | 68.01 | 72.51 | 72.51 | -1.96% | 2,993 |
| Apr 10, 2026 | 78.00 | 78.00 | 68.00 | 73.96 | 73.96 | -1.08% | 2,102 |
| Apr 9, 2026 | 88.00 | 90.12 | 73.74 | 74.77 | 74.77 | -8.74% | 65,073 |
| Apr 8, 2026 | 81.95 | 81.95 | 68.00 | 81.93 | 81.93 | 9.97% | 6,452 |
| Apr 7, 2026 | 74.50 | 74.50 | 66.00 | 74.50 | 74.50 | 10.00% | 25,367 |
| Apr 6, 2026 | 67.00 | 70.14 | 60.25 | 67.73 | 67.73 | 6.23% | 4,174 |
| Apr 3, 2026 | 67.00 | 70.86 | 59.00 | 63.76 | 63.76 | -1.02% | 14,697 |
| Apr 2, 2026 | 54.00 | 65.70 | 54.00 | 64.42 | 64.42 | 7.85% | 4,729 |
| Apr 1, 2026 | 53.61 | 59.74 | 50.00 | 59.73 | 59.73 | 9.98% | 4,071 |
| Mar 31, 2026 | 55.00 | 55.00 | 50.00 | 54.31 | 54.31 | - | 109 |
| Mar 30, 2026 | 60.16 | 60.99 | 54.14 | 54.31 | 54.31 | -9.72% | 1,393 |
| Mar 27, 2026 | 60.16 | 60.16 | 56.00 | 60.16 | 60.16 | - | 19 |
| Mar 26, 2026 | 60.16 | 60.16 | 56.00 | 60.16 | 60.16 | - | 17 |
| Mar 25, 2026 | 56.00 | 63.20 | 56.00 | 60.16 | 60.16 | - | 17 |
| Mar 24, 2026 | 62.82 | 62.82 | 54.14 | 60.16 | 60.16 | - | 245 |
| Mar 18, 2026 | 54.18 | 60.16 | 54.18 | 60.16 | 60.16 | - | 356 |
| Mar 17, 2026 | 62.00 | 62.75 | 54.14 | 60.16 | 60.16 | - | 71 |
| Mar 16, 2026 | 60.10 | 60.10 | 54.14 | 60.16 | 60.16 | - | 19 |
| Mar 13, 2026 | 64.65 | 64.65 | 64.25 | 60.16 | 60.16 | - | 36 |
| Mar 12, 2026 | 58.00 | 67.00 | 58.00 | 60.16 | 60.16 | -6.50% | 600 |
| Mar 11, 2026 | 58.25 | 64.34 | 58.25 | 64.34 | 64.34 | 10.00% | 1,015 |
| Mar 10, 2026 | 56.66 | 56.66 | 52.75 | 58.49 | 58.49 | - | 63 |
| Mar 9, 2026 | 53.00 | 53.00 | 53.00 | 58.49 | 58.49 | - | 137 |
| 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 |