D.S. Industries Limited (PSX:DSIL)
Pakistan
· Delayed Price · Currency is PKR 13.12
-0.34 (-2.53%)
At close: Dec 5, 2025
D.S. Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.84 | 14.14 | 12.90 | 13.12 | 13.12 | -2.53% | 3,853,435 |
| Dec 4, 2025 | 12.49 | 13.46 | 11.95 | 13.46 | 13.46 | 9.97% | 3,762,098 |
| Dec 3, 2025 | 13.09 | 13.09 | 12.20 | 12.24 | 12.24 | -4.82% | 1,393,080 |
| Dec 2, 2025 | 13.50 | 13.60 | 12.75 | 12.86 | 12.86 | -3.38% | 1,871,781 |
| Dec 1, 2025 | 13.51 | 13.80 | 13.00 | 13.31 | 13.31 | -1.48% | 2,648,220 |
| Nov 28, 2025 | 15.00 | 15.39 | 13.29 | 13.51 | 13.51 | -8.47% | 5,120,592 |
| Nov 27, 2025 | 13.60 | 14.76 | 13.51 | 14.76 | 14.76 | 9.99% | 8,546,283 |
| Nov 26, 2025 | 13.10 | 14.45 | 12.80 | 13.42 | 13.42 | -3.17% | 6,364,504 |
| Nov 25, 2025 | 16.94 | 16.94 | 13.86 | 13.86 | 13.86 | -10.00% | 19,918,240 |
| Nov 24, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 10.00% | 952,154 |
| Nov 21, 2025 | 12.95 | 14.00 | 12.50 | 14.00 | 14.00 | 9.98% | 10,547,230 |
| Nov 20, 2025 | 12.40 | 13.15 | 12.19 | 12.73 | 12.73 | 4.09% | 789,229 |
| Nov 19, 2025 | 12.35 | 12.49 | 12.15 | 12.23 | 12.23 | 0.99% | 174,653 |
| Nov 18, 2025 | 12.69 | 12.69 | 12.01 | 12.11 | 12.11 | -1.54% | 221,540 |
| Nov 17, 2025 | 12.80 | 12.80 | 12.20 | 12.30 | 12.30 | -1.60% | 128,507 |
| Nov 14, 2025 | 12.25 | 12.75 | 12.25 | 12.50 | 12.50 | -1.03% | 117,114 |
| Nov 13, 2025 | 12.88 | 12.95 | 12.10 | 12.63 | 12.63 | -0.39% | 136,355 |
| Nov 12, 2025 | 12.97 | 12.99 | 12.49 | 12.68 | 12.68 | 0.63% | 217,497 |
| Nov 11, 2025 | 13.46 | 13.46 | 12.25 | 12.60 | 12.60 | -4.83% | 466,909 |
| Nov 10, 2025 | 12.70 | 13.49 | 12.70 | 13.24 | 13.24 | 0.76% | 542,605 |
| Nov 7, 2025 | 13.50 | 13.50 | 13.00 | 13.14 | 13.14 | -0.90% | 291,182 |
| Nov 6, 2025 | 12.65 | 13.88 | 12.12 | 13.26 | 13.26 | 4.66% | 1,296,123 |
| Nov 5, 2025 | 12.75 | 13.00 | 12.21 | 12.67 | 12.67 | 3.43% | 629,057 |
| Nov 4, 2025 | 12.20 | 13.40 | 11.66 | 12.25 | 12.25 | -1.37% | 841,092 |
| Nov 3, 2025 | 12.25 | 12.74 | 11.98 | 12.42 | 12.42 | 3.67% | 353,150 |
| Oct 31, 2025 | 11.50 | 12.90 | 11.50 | 11.98 | 11.98 | -1.48% | 470,887 |
| Oct 30, 2025 | 12.56 | 12.80 | 12.00 | 12.16 | 12.16 | -2.72% | 390,090 |
| Oct 29, 2025 | 12.90 | 13.11 | 12.37 | 12.50 | 12.50 | -3.18% | 615,480 |
| Oct 28, 2025 | 14.06 | 14.30 | 12.68 | 12.91 | 12.91 | -8.37% | 1,309,289 |
| Oct 27, 2025 | 14.70 | 15.40 | 14.00 | 14.09 | 14.09 | -3.76% | 1,872,514 |
| Oct 24, 2025 | 15.00 | 15.89 | 14.15 | 14.64 | 14.64 | 0.76% | 4,808,446 |
| Oct 23, 2025 | 13.47 | 14.53 | 13.12 | 14.53 | 14.53 | 9.99% | 8,599,488 |
| Oct 22, 2025 | 13.50 | 13.50 | 12.51 | 13.21 | 13.21 | 0.08% | 1,391,015 |
| Oct 21, 2025 | 12.21 | 13.52 | 12.02 | 13.20 | 13.20 | 7.40% | 1,822,023 |
| Oct 20, 2025 | 12.85 | 12.88 | 12.20 | 12.29 | 12.29 | -1.84% | 305,159 |
| Oct 17, 2025 | 12.72 | 13.00 | 12.35 | 12.52 | 12.52 | -2.49% | 444,465 |
| Oct 16, 2025 | 13.06 | 13.37 | 12.65 | 12.84 | 12.84 | -1.61% | 257,508 |
| Oct 15, 2025 | 13.16 | 13.44 | 13.00 | 13.05 | 13.05 | -0.84% | 431,965 |
| Oct 14, 2025 | 12.99 | 13.70 | 12.80 | 13.16 | 13.16 | 5.70% | 1,441,368 |
| Oct 13, 2025 | 12.95 | 13.44 | 12.31 | 12.45 | 12.45 | -5.32% | 272,398 |
| Oct 10, 2025 | 12.51 | 13.73 | 12.51 | 13.15 | 13.15 | -3.45% | 1,603,034 |
| Oct 9, 2025 | 13.81 | 13.93 | 13.50 | 13.62 | 13.62 | -0.66% | 749,294 |
| Oct 8, 2025 | 13.99 | 13.99 | 13.02 | 13.71 | 13.71 | 1.41% | 995,824 |
| Oct 7, 2025 | 13.20 | 14.17 | 13.15 | 13.52 | 13.52 | 1.96% | 2,412,725 |
| Oct 6, 2025 | 14.00 | 14.20 | 13.20 | 13.26 | 13.26 | -2.93% | 2,243,928 |
| Oct 3, 2025 | 13.90 | 14.20 | 13.25 | 13.66 | 13.66 | 0.22% | 2,136,433 |
| Oct 2, 2025 | 14.00 | 14.49 | 13.30 | 13.63 | 13.63 | 3.49% | 6,955,002 |
| Oct 1, 2025 | 13.70 | 13.70 | 13.00 | 13.17 | 13.17 | -1.20% | 903,720 |
| Sep 30, 2025 | 13.85 | 14.00 | 13.25 | 13.33 | 13.33 | -4.72% | 1,839,378 |
| Sep 29, 2025 | 16.86 | 16.86 | 13.80 | 13.99 | 13.99 | -8.74% | 10,495,170 |
| Sep 26, 2025 | 14.50 | 15.33 | 14.50 | 15.33 | 15.33 | 9.97% | 678,502 |
| Sep 25, 2025 | 11.50 | 13.94 | 11.50 | 13.94 | 13.94 | 10.02% | 5,292,929 |
| Sep 24, 2025 | 11.76 | 12.67 | 11.06 | 12.67 | 12.67 | 9.98% | 9,750,537 |
| Sep 23, 2025 | 11.50 | 11.95 | 11.25 | 11.52 | 11.52 | 2.86% | 6,836,879 |
| Sep 22, 2025 | 10.55 | 11.20 | 10.30 | 11.20 | 11.20 | 10.02% | 6,257,593 |
| Sep 19, 2025 | 9.40 | 10.18 | 9.40 | 10.18 | 10.18 | 10.89% | 7,080,956 |
| Sep 18, 2025 | 8.22 | 9.18 | 8.15 | 9.18 | 9.18 | 12.22% | 9,048,527 |
| Sep 17, 2025 | 8.15 | 8.53 | 7.99 | 8.18 | 8.18 | 0.99% | 2,946,075 |
| Sep 16, 2025 | 8.10 | 8.25 | 7.79 | 8.10 | 8.10 | -0.98% | 5,351,066 |
| Sep 15, 2025 | 8.29 | 8.55 | 8.00 | 8.18 | 8.18 | 8.34% | 34,827,810 |
| Sep 12, 2025 | 6.41 | 7.55 | 6.16 | 7.55 | 7.55 | 15.27% | 9,543,742 |
| Sep 11, 2025 | 6.60 | 6.85 | 6.51 | 6.55 | 6.55 | 0.31% | 4,530,467 |
| Sep 10, 2025 | 6.87 | 6.91 | 6.50 | 6.53 | 6.53 | -5.50% | 1,274,436 |
| Sep 9, 2025 | 6.41 | 7.02 | 6.10 | 6.91 | 6.91 | 7.47% | 6,332,812 |
| Sep 8, 2025 | 6.14 | 6.60 | 6.10 | 6.43 | 6.43 | 6.11% | 2,723,928 |
| Sep 5, 2025 | 6.06 | 6.15 | 6.02 | 6.06 | 6.06 | -0.49% | 272,157 |
| Sep 4, 2025 | 6.10 | 6.16 | 6.02 | 6.09 | 6.09 | 0.83% | 348,246 |
| Sep 3, 2025 | 6.17 | 6.19 | 6.00 | 6.04 | 6.04 | -0.33% | 641,960 |
| Sep 2, 2025 | 6.02 | 6.18 | 6.01 | 6.06 | 6.06 | -0.49% | 568,223 |
| Sep 1, 2025 | 6.02 | 6.25 | 6.00 | 6.09 | 6.09 | 1.16% | 588,216 |
| Aug 29, 2025 | 6.06 | 6.25 | 6.00 | 6.02 | 6.02 | -0.99% | 729,589 |
| Aug 28, 2025 | 6.15 | 6.15 | 6.00 | 6.08 | 6.08 | 1.33% | 197,769 |
| Aug 27, 2025 | 6.18 | 6.20 | 5.95 | 6.00 | 6.00 | -1.96% | 900,765 |
| Aug 26, 2025 | 6.03 | 6.20 | 6.00 | 6.12 | 6.12 | 0.16% | 419,504 |
| Aug 25, 2025 | 6.05 | 6.20 | 5.83 | 6.11 | 6.11 | 1.50% | 619,074 |
| Aug 22, 2025 | 5.91 | 6.10 | 5.90 | 6.02 | 6.02 | 1.86% | 749,535 |
| Aug 21, 2025 | 6.17 | 6.17 | 5.81 | 5.91 | 5.91 | -3.11% | 845,803 |
| Aug 20, 2025 | 6.06 | 6.23 | 6.04 | 6.10 | 6.10 | 0.33% | 665,566 |
| Aug 19, 2025 | 6.13 | 6.28 | 6.01 | 6.08 | 6.08 | -0.82% | 912,323 |
| Aug 18, 2025 | 6.13 | 6.34 | 6.03 | 6.13 | 6.13 | 0.16% | 621,784 |
| Aug 15, 2025 | 6.29 | 6.29 | 6.06 | 6.12 | 6.12 | -0.81% | 453,090 |
| Aug 13, 2025 | 6.30 | 6.30 | 6.13 | 6.17 | 6.17 | -0.16% | 334,152 |
| Aug 12, 2025 | 6.29 | 6.43 | 6.05 | 6.18 | 6.18 | 0.16% | 1,053,414 |
| Aug 11, 2025 | 6.28 | 6.35 | 6.15 | 6.17 | 6.17 | 0.33% | 410,217 |
| Aug 8, 2025 | 6.31 | 6.45 | 6.05 | 6.15 | 6.15 | -3.00% | 965,462 |
| Aug 7, 2025 | 6.53 | 6.53 | 6.30 | 6.34 | 6.34 | -2.91% | 776,171 |
| Aug 6, 2025 | 6.50 | 6.75 | 6.45 | 6.53 | 6.53 | 0.15% | 3,638,209 |
| Aug 5, 2025 | 6.36 | 6.69 | 6.21 | 6.52 | 6.52 | 2.68% | 6,068,472 |
| Aug 4, 2025 | 6.54 | 6.65 | 6.32 | 6.35 | 6.35 | -1.40% | 3,780,043 |
| Aug 1, 2025 | 6.55 | 6.83 | 6.40 | 6.44 | 6.44 | -1.23% | 6,986,705 |
| Jul 31, 2025 | 6.34 | 6.73 | 6.27 | 6.52 | 6.52 | 4.82% | 10,000,120 |
| Jul 30, 2025 | 6.39 | 6.65 | 6.03 | 6.22 | 6.22 | -1.43% | 5,383,025 |
| Jul 29, 2025 | 6.31 | 7.05 | 6.20 | 6.31 | 6.31 | -0.63% | 22,149,520 |
| Jul 28, 2025 | 6.69 | 6.69 | 6.29 | 6.35 | 6.35 | 0.32% | 413,045 |
| Jul 25, 2025 | 6.35 | 6.57 | 6.30 | 6.33 | 6.33 | -1.71% | 172,445 |
| Jul 24, 2025 | 6.45 | 6.65 | 6.40 | 6.44 | 6.44 | -0.92% | 346,577 |
| Jul 23, 2025 | 6.51 | 6.73 | 6.45 | 6.50 | 6.50 | -1.22% | 828,571 |
| Jul 22, 2025 | 6.48 | 6.71 | 6.20 | 6.58 | 6.58 | 4.11% | 626,313 |
| Jul 21, 2025 | 6.40 | 6.49 | 6.21 | 6.32 | 6.32 | -1.56% | 173,721 |
| Jul 18, 2025 | 6.59 | 6.59 | 6.30 | 6.42 | 6.42 | -1.38% | 541,953 |