Dost Steels Limited (PSX:DSL)
Pakistan
· Delayed Price · Currency is PKR 5.98
+0.06 (1.01%)
At close: Mar 6, 2026
Dost Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.86 | 6.04 | 5.73 | 5.92 | 5.92 | 3.68% | 496,890 |
| Mar 4, 2026 | 6.25 | 6.25 | 5.41 | 5.71 | 5.71 | -6.24% | 638,210 |
| Mar 3, 2026 | 6.18 | 6.18 | 5.84 | 6.09 | 6.09 | -1.30% | 203,134 |
| Mar 2, 2026 | 6.25 | 6.51 | 6.11 | 6.17 | 6.17 | -13.22% | 5,696,924 |
| Feb 27, 2026 | 7.29 | 7.50 | 7.00 | 7.11 | 7.11 | -2.60% | 19,332,194 |
| Feb 26, 2026 | 7.00 | 7.40 | 6.96 | 7.30 | 7.30 | 3.25% | 12,771,620 |
| Feb 25, 2026 | 6.97 | 7.37 | 6.90 | 7.07 | 7.07 | 1.43% | 442,930 |
| Feb 24, 2026 | 7.10 | 7.28 | 6.66 | 6.97 | 6.97 | - | 164,777 |
| Feb 23, 2026 | 7.12 | 7.44 | 6.90 | 6.97 | 6.97 | -4.91% | 779,923 |
| Feb 20, 2026 | 7.32 | 7.39 | 7.01 | 7.33 | 7.33 | 0.14% | 557,202 |
| Feb 19, 2026 | 7.53 | 7.69 | 7.06 | 7.32 | 7.32 | -2.40% | 507,214 |
| Feb 18, 2026 | 7.52 | 7.65 | 7.45 | 7.50 | 7.50 | -0.66% | 565,444 |
| Feb 17, 2026 | 7.71 | 7.79 | 7.51 | 7.55 | 7.55 | -2.08% | 760,286 |
| Feb 16, 2026 | 8.10 | 8.10 | 7.62 | 7.71 | 7.71 | -2.28% | 12,545,790 |
| Feb 13, 2026 | 7.69 | 8.20 | 7.67 | 7.89 | 7.89 | 2.87% | 30,977,400 |
| Feb 12, 2026 | 7.69 | 7.71 | 7.50 | 7.67 | 7.67 | 0.79% | 10,882,850 |
| Feb 11, 2026 | 7.72 | 7.74 | 7.50 | 7.61 | 7.61 | -0.65% | 662,005 |
| Feb 10, 2026 | 7.78 | 7.84 | 7.60 | 7.66 | 7.66 | 0.66% | 10,555,800 |
| Feb 9, 2026 | 7.77 | 7.88 | 7.58 | 7.61 | 7.61 | -0.65% | 545,778 |
| Feb 6, 2026 | 7.92 | 7.92 | 7.59 | 7.66 | 7.66 | -1.54% | 17,227,310 |
| Feb 4, 2026 | 7.98 | 7.98 | 7.75 | 7.78 | 7.78 | -2.26% | 625,478 |
| Feb 3, 2026 | 7.60 | 8.00 | 7.60 | 7.96 | 7.96 | 3.38% | 8,335,839 |
| Feb 2, 2026 | 7.80 | 7.88 | 7.64 | 7.70 | 7.70 | -0.52% | 344,169 |
| Jan 30, 2026 | 7.98 | 8.09 | 7.71 | 7.74 | 7.74 | -3.01% | 1,203,745 |
| Jan 29, 2026 | 7.61 | 8.29 | 7.61 | 7.98 | 7.98 | 3.77% | 31,027,730 |
| Jan 28, 2026 | 7.75 | 7.76 | 7.50 | 7.69 | 7.69 | 1.45% | 23,555,470 |
| Jan 27, 2026 | 7.59 | 7.68 | 7.53 | 7.58 | 7.58 | -0.92% | 596,794 |
| Jan 26, 2026 | 7.71 | 7.78 | 7.65 | 7.65 | 7.65 | -1.92% | 529,997 |
| Jan 23, 2026 | 7.89 | 7.89 | 7.70 | 7.80 | 7.80 | -0.64% | 616,849 |
| Jan 22, 2026 | 7.55 | 7.98 | 7.55 | 7.85 | 7.85 | 1.95% | 24,749,950 |
| Jan 21, 2026 | 7.91 | 7.91 | 7.66 | 7.70 | 7.70 | -2.16% | 719,882 |
| Jan 20, 2026 | 7.73 | 8.10 | 7.60 | 7.87 | 7.87 | 2.74% | 20,151,470 |
| Jan 19, 2026 | 7.81 | 7.90 | 7.60 | 7.66 | 7.66 | -0.91% | 1,529,427 |
| Jan 16, 2026 | 7.77 | 7.90 | 7.61 | 7.73 | 7.73 | 1.71% | 28,683,190 |
| Jan 15, 2026 | 7.78 | 8.04 | 7.54 | 7.60 | 7.60 | -4.40% | 21,648,710 |
| Jan 14, 2026 | 7.70 | 8.63 | 7.61 | 7.95 | 7.95 | 4.19% | 25,723,910 |
| Jan 13, 2026 | 7.75 | 7.75 | 7.56 | 7.63 | 7.63 | -0.78% | 23,851,540 |
| Jan 12, 2026 | 7.88 | 8.00 | 7.65 | 7.69 | 7.69 | -2.41% | 1,107,445 |
| Jan 9, 2026 | 7.70 | 8.15 | 7.65 | 7.88 | 7.88 | 3.28% | 6,134,617 |
| Jan 8, 2026 | 7.78 | 7.78 | 7.57 | 7.63 | 7.63 | -0.39% | 12,885,990 |
| Jan 7, 2026 | 7.70 | 7.82 | 7.52 | 7.66 | 7.66 | 1.73% | 14,149,550 |
| Jan 6, 2026 | 7.55 | 7.69 | 7.48 | 7.53 | 7.53 | 0.27% | 1,926,625 |
| Jan 5, 2026 | 7.68 | 8.09 | 7.44 | 7.51 | 7.51 | - | 8,900,098 |
| Jan 2, 2026 | 7.50 | 7.80 | 7.39 | 7.51 | 7.51 | 1.08% | 2,152,259 |
| Jan 1, 2026 | 7.59 | 7.59 | 7.40 | 7.43 | 7.43 | 0.81% | 1,780,381 |
| Dec 31, 2025 | 7.50 | 7.53 | 7.15 | 7.37 | 7.37 | 1.38% | 5,103,571 |
| Dec 30, 2025 | 7.43 | 7.54 | 7.23 | 7.27 | 7.27 | -2.02% | 7,692,562 |
| Dec 29, 2025 | 7.80 | 7.81 | 7.25 | 7.42 | 7.42 | -4.50% | 51,360,410 |
| Dec 26, 2025 | 7.70 | 8.30 | 7.49 | 7.77 | 7.77 | 2.91% | 6,239,558 |
| Dec 24, 2025 | 7.55 | 7.65 | 7.47 | 7.55 | 7.55 | -1.18% | 14,392,390 |
| Dec 23, 2025 | 7.91 | 7.91 | 7.41 | 7.64 | 7.64 | -2.92% | 15,839,890 |
| Dec 22, 2025 | 7.94 | 8.13 | 7.51 | 7.87 | 7.87 | -0.88% | 446,092 |
| Dec 19, 2025 | 8.00 | 8.18 | 7.73 | 7.94 | 7.94 | -0.13% | 17,644,350 |
| Dec 18, 2025 | 7.84 | 8.10 | 7.84 | 7.95 | 7.95 | 1.15% | 1,316,671 |
| Dec 17, 2025 | 7.91 | 7.96 | 7.69 | 7.86 | 7.86 | 0.51% | 391,596 |
| Dec 16, 2025 | 8.09 | 8.18 | 7.78 | 7.82 | 7.82 | -3.34% | 1,723,464 |
| Dec 15, 2025 | 8.20 | 8.20 | 8.00 | 8.09 | 8.09 | -0.61% | 1,437,345 |
| Dec 12, 2025 | 8.27 | 8.42 | 8.02 | 8.14 | 8.14 | 2.78% | 46,970,690 |
| Dec 11, 2025 | 8.01 | 8.22 | 7.80 | 7.92 | 7.92 | -0.38% | 34,745,220 |
| Dec 10, 2025 | 7.99 | 8.14 | 7.90 | 7.95 | 7.95 | 0.63% | 4,705,573 |
| Dec 9, 2025 | 7.80 | 8.05 | 7.75 | 7.90 | 7.90 | 1.28% | 4,590,540 |
| Dec 8, 2025 | 7.72 | 7.90 | 7.50 | 7.80 | 7.80 | 0.78% | 678,249 |
| 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 |