D.S. Industries Limited (PSX:DSIL)
Pakistan
· Delayed Price · Currency is PKR 8.50
-0.05 (-0.58%)
At close: Apr 27, 2026
D.S. Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.52 | 8.65 | 8.21 | 8.50 | 8.50 | -0.58% | 426,340 |
| Apr 24, 2026 | 8.88 | 9.20 | 8.50 | 8.55 | 8.55 | -1.72% | 1,470,218 |
| Apr 23, 2026 | 8.32 | 9.09 | 8.10 | 8.70 | 8.70 | 4.57% | 2,880,608 |
| Apr 22, 2026 | 8.69 | 8.69 | 8.22 | 8.32 | 8.32 | -2.23% | 787,214 |
| Apr 21, 2026 | 8.11 | 8.94 | 8.11 | 8.51 | 8.51 | 4.55% | 4,044,294 |
| Apr 20, 2026 | 7.80 | 8.49 | 7.20 | 8.14 | 8.14 | 6.68% | 2,561,734 |
| Apr 17, 2026 | 7.59 | 7.78 | 7.46 | 7.63 | 7.63 | 3.25% | 1,408,845 |
| Apr 16, 2026 | 7.49 | 7.69 | 7.30 | 7.39 | 7.39 | 0.68% | 957,522 |
| Apr 15, 2026 | 7.16 | 7.70 | 7.10 | 7.34 | 7.34 | 5.16% | 2,637,767 |
| Apr 14, 2026 | 7.19 | 7.19 | 6.86 | 6.98 | 6.98 | 3.10% | 1,076,633 |
| Apr 13, 2026 | 6.94 | 7.00 | 6.69 | 6.77 | 6.77 | -4.65% | 334,366 |
| Apr 10, 2026 | 7.20 | 7.50 | 7.00 | 7.10 | 7.10 | 1.28% | 2,240,746 |
| Apr 9, 2026 | 7.07 | 7.44 | 7.00 | 7.01 | 7.01 | -5.53% | 703,533 |
| Apr 8, 2026 | 7.31 | 7.79 | 7.09 | 7.42 | 7.42 | 7.54% | 1,211,789 |
| Apr 7, 2026 | 6.85 | 7.00 | 6.76 | 6.90 | 6.90 | 0.73% | 93,654 |
| Apr 6, 2026 | 6.93 | 7.10 | 6.80 | 6.85 | 6.85 | - | 53,773 |
| Apr 3, 2026 | 7.00 | 7.38 | 6.80 | 6.85 | 6.85 | -2.00% | 78,902 |
| Apr 2, 2026 | 7.47 | 7.47 | 6.85 | 6.99 | 6.99 | -1.69% | 202,534 |
| Apr 1, 2026 | 7.18 | 7.50 | 6.80 | 7.11 | 7.11 | 4.25% | 363,290 |
| Mar 31, 2026 | 6.89 | 6.89 | 6.63 | 6.82 | 6.82 | 3.18% | 81,574 |
| Mar 30, 2026 | 7.30 | 7.30 | 6.44 | 6.61 | 6.61 | -8.32% | 236,863 |
| Mar 27, 2026 | 7.44 | 7.77 | 7.11 | 7.21 | 7.21 | -0.41% | 501,099 |
| Mar 26, 2026 | 6.84 | 7.67 | 6.51 | 7.24 | 7.24 | 5.85% | 2,021,861 |
| Mar 25, 2026 | 6.54 | 6.97 | 6.36 | 6.84 | 6.84 | 5.72% | 610,766 |
| Mar 24, 2026 | 6.51 | 6.55 | 6.35 | 6.47 | 6.47 | 1.41% | 106,033 |
| Mar 19, 2026 | 6.30 | 6.57 | 6.22 | 6.38 | 6.38 | -0.31% | 90,640 |
| Mar 18, 2026 | 6.48 | 6.65 | 6.24 | 6.40 | 6.40 | 2.56% | 54,638 |
| Mar 17, 2026 | 6.37 | 6.47 | 6.20 | 6.24 | 6.24 | -2.04% | 50,504 |
| Mar 16, 2026 | 6.64 | 6.64 | 6.32 | 6.37 | 6.37 | -2.90% | 33,980 |
| Mar 13, 2026 | 6.36 | 6.66 | 6.21 | 6.56 | 6.56 | 3.14% | 105,738 |
| Mar 12, 2026 | 6.49 | 6.65 | 6.21 | 6.36 | 6.36 | 0.95% | 89,911 |
| Mar 11, 2026 | 6.63 | 6.63 | 6.20 | 6.30 | 6.30 | -1.72% | 65,470 |
| Mar 10, 2026 | 5.95 | 6.50 | 5.95 | 6.41 | 6.41 | 9.01% | 149,401 |
| Mar 9, 2026 | 6.00 | 6.39 | 5.57 | 5.88 | 5.88 | -7.84% | 157,131 |
| Mar 6, 2026 | 6.40 | 6.65 | 6.26 | 6.38 | 6.38 | -3.48% | 243,207 |
| Mar 5, 2026 | 6.47 | 6.70 | 6.09 | 6.61 | 6.61 | 5.59% | 264,010 |
| Mar 4, 2026 | 6.35 | 6.35 | 6.00 | 6.26 | 6.26 | 3.13% | 242,827 |
| Mar 3, 2026 | 5.75 | 6.29 | 5.75 | 6.07 | 6.07 | 3.94% | 408,210 |
| Mar 2, 2026 | 5.98 | 6.20 | 5.84 | 5.84 | 5.84 | -14.62% | 1,849,928 |
| Feb 27, 2026 | 7.00 | 7.00 | 6.65 | 6.84 | 6.84 | -4.74% | 134,829 |
| Feb 26, 2026 | 6.25 | 7.30 | 6.25 | 7.18 | 7.18 | 5.74% | 371,553 |
| Feb 25, 2026 | 6.60 | 7.14 | 6.60 | 6.79 | 6.79 | 0.74% | 150,167 |
| Feb 24, 2026 | 6.83 | 7.36 | 6.10 | 6.74 | 6.74 | -1.32% | 764,710 |
| Feb 23, 2026 | 7.76 | 7.87 | 6.76 | 6.83 | 6.83 | -11.98% | 716,865 |
| Feb 20, 2026 | 7.75 | 7.98 | 7.31 | 7.76 | 7.76 | 1.04% | 137,913 |
| Feb 19, 2026 | 8.69 | 8.75 | 7.55 | 7.68 | 7.68 | -10.18% | 1,037,310 |
| Feb 18, 2026 | 8.50 | 8.75 | 8.02 | 8.55 | 8.55 | 2.40% | 683,986 |
| Feb 17, 2026 | 8.99 | 8.99 | 8.25 | 8.35 | 8.35 | -3.47% | 372,716 |
| Feb 16, 2026 | 9.33 | 9.50 | 8.59 | 8.65 | 8.65 | -9.80% | 1,221,263 |
| Feb 13, 2026 | 9.60 | 9.84 | 9.31 | 9.59 | 9.59 | 1.16% | 240,005 |
| Feb 12, 2026 | 9.92 | 9.92 | 9.30 | 9.48 | 9.48 | -4.82% | 673,853 |
| Feb 11, 2026 | 10.10 | 10.19 | 9.90 | 9.96 | 9.96 | -0.60% | 462,244 |
| Feb 10, 2026 | 10.30 | 10.30 | 10.00 | 10.02 | 10.02 | -0.40% | 319,881 |
| Feb 9, 2026 | 10.30 | 10.42 | 10.02 | 10.06 | 10.06 | -1.37% | 281,695 |
| Feb 6, 2026 | 10.50 | 10.50 | 9.98 | 10.20 | 10.20 | -0.87% | 234,115 |
| Feb 4, 2026 | 10.50 | 10.50 | 10.22 | 10.29 | 10.29 | -0.87% | 395,229 |
| Feb 3, 2026 | 10.40 | 10.62 | 10.25 | 10.38 | 10.38 | 0.19% | 269,956 |
| Feb 2, 2026 | 10.87 | 10.87 | 10.25 | 10.36 | 10.36 | -1.61% | 244,319 |
| Jan 30, 2026 | 10.50 | 10.69 | 10.20 | 10.53 | 10.53 | 1.84% | 439,676 |
| Jan 29, 2026 | 10.99 | 10.99 | 10.30 | 10.34 | 10.34 | -4.26% | 552,737 |
| Jan 28, 2026 | 10.90 | 11.16 | 10.25 | 10.80 | 10.80 | - | 1,180,969 |
| Jan 27, 2026 | 10.01 | 11.17 | 9.90 | 10.80 | 10.80 | 6.30% | 2,084,159 |
| Jan 26, 2026 | 10.76 | 10.76 | 9.66 | 10.16 | 10.16 | -4.06% | 799,337 |
| Jan 23, 2026 | 10.60 | 10.78 | 10.48 | 10.59 | 10.59 | -0.66% | 455,934 |
| Jan 22, 2026 | 10.70 | 11.08 | 10.53 | 10.66 | 10.66 | -0.37% | 827,475 |
| Jan 21, 2026 | 10.83 | 10.83 | 10.50 | 10.70 | 10.70 | 0.47% | 442,310 |
| Jan 20, 2026 | 10.80 | 10.90 | 10.32 | 10.65 | 10.65 | -0.84% | 869,553 |
| Jan 19, 2026 | 11.00 | 11.11 | 10.38 | 10.74 | 10.74 | -2.45% | 1,146,857 |
| Jan 16, 2026 | 10.79 | 11.35 | 10.57 | 11.01 | 11.01 | 4.26% | 1,330,279 |
| Jan 15, 2026 | 10.75 | 10.91 | 10.41 | 10.56 | 10.56 | -0.85% | 541,175 |
| Jan 14, 2026 | 11.15 | 11.30 | 10.53 | 10.65 | 10.65 | -4.05% | 1,653,843 |
| Jan 13, 2026 | 11.51 | 11.53 | 11.02 | 11.10 | 11.10 | -3.31% | 1,093,016 |
| Jan 12, 2026 | 11.20 | 11.75 | 11.17 | 11.48 | 11.48 | 1.86% | 2,058,475 |
| Jan 9, 2026 | 11.36 | 11.45 | 11.20 | 11.27 | 11.27 | -1.40% | 607,795 |
| Jan 8, 2026 | 11.32 | 11.85 | 11.20 | 11.43 | 11.43 | 1.33% | 2,129,536 |
| Jan 7, 2026 | 11.35 | 11.50 | 11.10 | 11.28 | 11.28 | 0.71% | 1,332,294 |
| Jan 6, 2026 | 11.64 | 11.70 | 11.18 | 11.20 | 11.20 | -3.20% | 1,836,566 |
| Jan 5, 2026 | 11.30 | 11.90 | 11.30 | 11.57 | 11.57 | 1.49% | 2,359,864 |
| Jan 2, 2026 | 11.35 | 11.73 | 11.14 | 11.40 | 11.40 | 1.42% | 2,512,560 |
| Jan 1, 2026 | 11.05 | 11.45 | 11.05 | 11.24 | 11.24 | 2.27% | 2,320,532 |
| Dec 31, 2025 | 11.50 | 11.60 | 10.90 | 10.99 | 10.99 | -3.93% | 2,274,610 |
| Dec 30, 2025 | 10.88 | 11.81 | 10.65 | 11.44 | 11.44 | 6.12% | 3,523,403 |
| Dec 29, 2025 | 11.99 | 12.00 | 10.59 | 10.78 | 10.78 | -8.41% | 8,398,845 |
| Dec 26, 2025 | 12.70 | 12.92 | 11.40 | 11.77 | 11.77 | -7.10% | 7,697,424 |
| Dec 24, 2025 | 13.45 | 13.49 | 12.49 | 12.67 | 12.67 | -3.13% | 1,743,143 |
| Dec 23, 2025 | 14.46 | 14.50 | 13.00 | 13.08 | 13.08 | -9.23% | 3,112,972 |
| Dec 22, 2025 | 14.50 | 14.89 | 14.35 | 14.41 | 14.41 | -1.17% | 670,402 |
| Dec 19, 2025 | 15.00 | 15.24 | 14.40 | 14.58 | 14.58 | -2.08% | 1,350,265 |
| Dec 18, 2025 | 15.05 | 16.00 | 14.70 | 14.89 | 14.89 | -1.72% | 1,866,050 |
| Dec 17, 2025 | 14.70 | 15.50 | 13.77 | 15.15 | 15.15 | -0.98% | 6,806,285 |
| Dec 16, 2025 | 17.79 | 17.90 | 15.30 | 15.30 | 15.30 | -10.00% | 8,408,822 |
| Dec 15, 2025 | 15.95 | 17.00 | 15.75 | 17.00 | 17.00 | 10.03% | 8,456,474 |
| Dec 12, 2025 | 15.48 | 16.04 | 13.60 | 15.45 | 15.45 | 5.97% | 16,204,810 |
| Dec 11, 2025 | 13.45 | 14.58 | 13.10 | 14.58 | 14.58 | 10.04% | 6,592,247 |
| Dec 10, 2025 | 13.32 | 13.62 | 13.10 | 13.25 | 13.25 | 0.38% | 1,446,499 |
| Dec 9, 2025 | 13.87 | 13.87 | 13.02 | 13.20 | 13.20 | -3.15% | 1,218,153 |
| Dec 8, 2025 | 13.13 | 13.80 | 12.93 | 13.63 | 13.63 | 3.89% | 3,343,999 |
| 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 |