Dost Steels Limited (PSX:DSL)
Pakistan
· Delayed Price · Currency is PKR 7.74
+0.14 (1.84%)
At close: Dec 5, 2025
Dost Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.46 | 7.90 | 7.46 | 7.74 | 7.74 | 1.84% | 599,063 |
| Dec 4, 2025 | 7.75 | 7.99 | 7.51 | 7.60 | 7.60 | -2.81% | 270,891 |
| Dec 3, 2025 | 7.91 | 8.10 | 7.61 | 7.82 | 7.82 | -0.89% | 475,410 |
| Dec 2, 2025 | 8.01 | 8.14 | 7.80 | 7.89 | 7.89 | -0.50% | 515,659 |
| Dec 1, 2025 | 8.03 | 8.25 | 7.90 | 7.93 | 7.93 | -1.12% | 684,877 |
| Nov 28, 2025 | 8.50 | 8.50 | 7.61 | 8.02 | 8.02 | -5.54% | 1,170,408 |
| Nov 27, 2025 | 8.01 | 8.84 | 8.01 | 8.49 | 8.49 | 7.20% | 48,390,440 |
| Nov 26, 2025 | 7.98 | 8.15 | 7.56 | 7.92 | 7.92 | -0.13% | 34,681,370 |
| Nov 25, 2025 | 7.90 | 8.08 | 7.82 | 7.93 | 7.93 | 1.02% | 2,827,634 |
| Nov 24, 2025 | 7.71 | 8.07 | 7.71 | 7.85 | 7.85 | 1.03% | 124,938 |
| Nov 21, 2025 | 7.80 | 8.00 | 7.61 | 7.77 | 7.77 | -1.15% | 1,373,299 |
| Nov 20, 2025 | 7.99 | 8.29 | 7.75 | 7.86 | 7.86 | -1.63% | 574,228 |
| Nov 19, 2025 | 8.28 | 8.29 | 7.95 | 7.99 | 7.99 | -0.50% | 579,730 |
| Nov 18, 2025 | 7.60 | 8.35 | 7.52 | 8.03 | 8.03 | 5.94% | 2,279,789 |
| Nov 17, 2025 | 7.95 | 7.95 | 7.52 | 7.58 | 7.58 | -1.56% | 801,730 |
| Nov 14, 2025 | 8.20 | 8.30 | 7.65 | 7.70 | 7.70 | -5.75% | 2,244,911 |
| Nov 13, 2025 | 7.98 | 8.75 | 7.98 | 8.17 | 8.17 | 3.94% | 48,737,960 |
| Nov 12, 2025 | 8.00 | 8.00 | 7.76 | 7.86 | 7.86 | 0.13% | 35,895,250 |
| Nov 11, 2025 | 8.10 | 8.10 | 7.81 | 7.85 | 7.85 | -2.48% | 82,628 |
| Nov 10, 2025 | 7.90 | 8.13 | 7.90 | 8.05 | 8.05 | 0.88% | 1,480,185 |
| Nov 7, 2025 | 8.23 | 8.23 | 7.91 | 7.98 | 7.98 | -1.48% | 518,673 |
| Nov 6, 2025 | 8.08 | 8.25 | 8.00 | 8.10 | 8.10 | -2.17% | 9,891,248 |
| Nov 5, 2025 | 8.58 | 8.58 | 8.21 | 8.28 | 8.28 | -2.01% | 424,645 |
| Nov 4, 2025 | 8.60 | 8.60 | 8.30 | 8.45 | 8.45 | -1.52% | 142,013 |
| Nov 3, 2025 | 8.74 | 8.75 | 8.50 | 8.58 | 8.58 | 0.35% | 172,222 |
| Oct 31, 2025 | 8.90 | 8.99 | 8.27 | 8.55 | 8.55 | -3.82% | 1,184,590 |
| Oct 30, 2025 | 8.81 | 9.59 | 8.81 | 8.89 | 8.89 | 1.02% | 24,369,690 |
| Oct 29, 2025 | 8.75 | 9.00 | 8.57 | 8.80 | 8.80 | -2.00% | 22,349,080 |
| Oct 28, 2025 | 9.00 | 9.00 | 8.86 | 8.98 | 8.98 | 1.13% | 278,139 |
| Oct 27, 2025 | 9.00 | 9.14 | 8.60 | 8.88 | 8.88 | -2.09% | 71,182 |
| Oct 24, 2025 | 8.95 | 9.20 | 8.91 | 9.07 | 9.07 | 0.78% | 30,949 |
| Oct 23, 2025 | 9.18 | 9.20 | 8.91 | 9.00 | 9.00 | 0.78% | 11,111,990 |
| Oct 22, 2025 | 9.42 | 9.42 | 8.83 | 8.93 | 8.93 | -4.59% | 765,033 |
| Oct 21, 2025 | 9.49 | 9.65 | 9.35 | 9.36 | 9.36 | -0.74% | 104,841 |
| Oct 20, 2025 | 9.74 | 9.74 | 9.35 | 9.43 | 9.43 | -0.74% | 34,341 |
| Oct 17, 2025 | 9.51 | 9.71 | 9.35 | 9.50 | 9.50 | -1.76% | 134,272 |
| Oct 16, 2025 | 9.60 | 9.90 | 8.76 | 9.67 | 9.67 | 1.15% | 22,716,640 |
| Oct 15, 2025 | 9.71 | 9.79 | 9.40 | 9.56 | 9.56 | 2.03% | 392,276 |
| Oct 14, 2025 | 9.50 | 9.75 | 9.36 | 9.37 | 9.37 | 1.30% | 10,081,950 |
| Oct 13, 2025 | 9.41 | 9.42 | 8.90 | 9.25 | 9.25 | -3.04% | 28,249,750 |
| Oct 10, 2025 | 9.45 | 9.80 | 9.41 | 9.54 | 9.54 | 0.10% | 42,540 |
| Oct 9, 2025 | 9.61 | 9.68 | 9.47 | 9.53 | 9.53 | -1.24% | 278,741 |
| Oct 8, 2025 | 9.66 | 9.70 | 9.52 | 9.65 | 9.65 | -0.10% | 123,816 |
| Oct 7, 2025 | 9.73 | 10.00 | 9.60 | 9.66 | 9.66 | -1.73% | 389,139 |
| Oct 6, 2025 | 10.12 | 10.30 | 9.66 | 9.83 | 9.83 | -0.30% | 7,433,043 |
| Oct 3, 2025 | 9.96 | 10.19 | 9.70 | 9.86 | 9.86 | -1.00% | 681,765 |
| Oct 2, 2025 | 10.02 | 10.15 | 9.93 | 9.96 | 9.96 | 0.20% | 4,095,580 |
| Oct 1, 2025 | 9.70 | 10.27 | 9.70 | 9.94 | 9.94 | 2.69% | 19,429,240 |
| Sep 30, 2025 | 9.69 | 9.74 | 9.50 | 9.68 | 9.68 | 1.36% | 597,349 |
| Sep 29, 2025 | 9.79 | 9.94 | 9.51 | 9.55 | 9.55 | -2.45% | 2,982,509 |
| Sep 26, 2025 | 9.80 | 10.19 | 9.61 | 9.79 | 9.79 | -0.51% | 23,433,780 |
| Sep 25, 2025 | 9.85 | 9.89 | 9.66 | 9.84 | 9.84 | 0.41% | 5,193,601 |
| Sep 24, 2025 | 9.90 | 9.95 | 9.60 | 9.80 | 9.80 | 0.20% | 3,315,323 |
| Sep 23, 2025 | 10.25 | 10.35 | 9.75 | 9.78 | 9.78 | -2.98% | 6,388,995 |
| Sep 22, 2025 | 10.11 | 10.80 | 10.05 | 10.08 | 10.08 | -0.30% | 8,823,021 |
| Sep 19, 2025 | 10.50 | 10.63 | 9.95 | 10.11 | 10.11 | -2.79% | 6,707,812 |
| Sep 18, 2025 | 10.19 | 10.49 | 9.90 | 10.40 | 10.40 | 4.94% | 2,149,282 |
| Sep 17, 2025 | 9.55 | 10.19 | 9.55 | 9.91 | 9.91 | 3.12% | 2,372,409 |
| Sep 16, 2025 | 10.11 | 10.11 | 9.35 | 9.61 | 9.61 | -2.93% | 5,444,605 |
| Sep 15, 2025 | 10.20 | 10.49 | 9.31 | 9.90 | 9.90 | -3.04% | 8,655,475 |
| Sep 12, 2025 | 9.62 | 10.60 | 9.62 | 10.21 | 10.21 | 6.13% | 18,589,495 |
| Sep 11, 2025 | 9.65 | 9.80 | 9.30 | 9.62 | 9.62 | -0.82% | 19,801,420 |
| Sep 10, 2025 | 10.05 | 10.16 | 9.60 | 9.70 | 9.70 | -4.62% | 301,351 |
| Sep 9, 2025 | 10.67 | 10.80 | 10.14 | 10.17 | 10.17 | - | 1,707,960 |
| Sep 8, 2025 | 9.65 | 10.49 | 9.36 | 10.17 | 10.17 | 7.17% | 10,513,360 |
| Sep 5, 2025 | 9.44 | 9.50 | 9.01 | 9.49 | 9.49 | 0.96% | 405,508 |
| Sep 4, 2025 | 9.38 | 9.45 | 9.27 | 9.40 | 9.40 | 1.40% | 111,939 |
| Sep 3, 2025 | 9.65 | 9.65 | 9.20 | 9.27 | 9.27 | -2.42% | 250,662 |
| Sep 2, 2025 | 9.50 | 9.95 | 9.40 | 9.50 | 9.50 | 0.74% | 2,699,654 |
| Sep 1, 2025 | 9.48 | 9.59 | 9.40 | 9.43 | 9.43 | 1.18% | 5,406,608 |
| Aug 29, 2025 | 9.59 | 9.69 | 9.30 | 9.32 | 9.32 | -1.89% | 583,517 |
| Aug 28, 2025 | 9.50 | 9.64 | 9.40 | 9.50 | 9.50 | 0.74% | 12,065,050 |
| Aug 27, 2025 | 9.51 | 9.65 | 9.41 | 9.43 | 9.43 | -0.74% | 15,303,340 |
| Aug 26, 2025 | 9.39 | 9.55 | 9.39 | 9.50 | 9.50 | -1.25% | 32,860 |
| Aug 25, 2025 | 9.50 | 9.85 | 9.32 | 9.62 | 9.62 | 1.58% | 446,240 |
| Aug 22, 2025 | 9.37 | 9.59 | 9.31 | 9.47 | 9.47 | 1.18% | 128,444 |
| Aug 21, 2025 | 9.60 | 9.60 | 9.31 | 9.36 | 9.36 | -1.37% | 138,619 |
| Aug 20, 2025 | 9.60 | 9.79 | 9.49 | 9.49 | 9.49 | 0.21% | 5,579,393 |
| Aug 19, 2025 | 9.68 | 9.90 | 9.25 | 9.47 | 9.47 | -0.21% | 5,477,893 |
| Aug 18, 2025 | 9.49 | 9.85 | 9.11 | 9.49 | 9.49 | -0.21% | 3,367,367 |
| Aug 15, 2025 | 9.49 | 9.94 | 9.49 | 9.51 | 9.51 | -0.31% | 112,332 |
| Aug 13, 2025 | 9.16 | 9.75 | 9.16 | 9.54 | 9.54 | 2.69% | 6,524,818 |
| Aug 12, 2025 | 9.20 | 9.50 | 9.12 | 9.29 | 9.29 | 1.75% | 267,972 |
| Aug 11, 2025 | 8.89 | 9.58 | 8.80 | 9.13 | 9.13 | 5.55% | 1,216,665 |
| Aug 8, 2025 | 8.17 | 8.90 | 8.10 | 8.65 | 8.65 | 7.32% | 8,557,126 |
| Aug 7, 2025 | 8.86 | 8.95 | 8.00 | 8.06 | 8.06 | -8.93% | 2,421,266 |
| Aug 6, 2025 | 9.08 | 9.08 | 8.50 | 8.85 | 8.85 | -1.78% | 4,082,194 |
| Aug 5, 2025 | 9.19 | 9.23 | 9.00 | 9.01 | 9.01 | -1.10% | 30,044 |
| Aug 4, 2025 | 8.80 | 9.18 | 8.75 | 9.11 | 9.11 | -0.11% | 5,339,644 |
| Aug 1, 2025 | 9.10 | 9.49 | 9.01 | 9.12 | 9.12 | -2.56% | 37,874 |
| Jul 31, 2025 | 9.20 | 9.59 | 9.20 | 9.36 | 9.36 | 2.97% | 517,620 |
| Jul 30, 2025 | 8.97 | 10.24 | 8.91 | 9.09 | 9.09 | -3.19% | 4,426,456 |
| Jul 29, 2025 | 9.21 | 10.20 | 9.21 | 9.39 | 9.39 | 0.21% | 2,068,470 |
| Jul 28, 2025 | 9.06 | 9.58 | 8.80 | 9.37 | 9.37 | 4.00% | 1,924,697 |
| Jul 25, 2025 | 8.45 | 9.14 | 8.45 | 9.01 | 9.01 | 5.13% | 1,368,142 |
| Jul 24, 2025 | 8.50 | 8.57 | 8.49 | 8.57 | 8.57 | 0.82% | 42,953 |
| Jul 23, 2025 | 8.46 | 8.55 | 8.46 | 8.50 | 8.50 | -0.23% | 160,701 |
| Jul 22, 2025 | 8.57 | 8.66 | 8.51 | 8.52 | 8.52 | -1.50% | 18,072 |
| Jul 21, 2025 | 8.89 | 8.90 | 8.50 | 8.65 | 8.65 | -2.59% | 37,044 |
| Jul 18, 2025 | 8.56 | 8.94 | 8.55 | 8.88 | 8.88 | 2.66% | 749,284 |