Dost Steels Limited (PSX:DSL)
Pakistan
· Delayed Price · Currency is PKR 6.65
-0.13 (-1.92%)
At close: Apr 28, 2026
Dost Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.67 | 6.99 | 6.62 | 6.65 | 6.65 | -1.92% | 798,334 |
| Apr 27, 2026 | 6.82 | 6.97 | 6.72 | 6.78 | 6.78 | -0.59% | 794,524 |
| Apr 24, 2026 | 7.14 | 7.25 | 6.77 | 6.82 | 6.82 | -4.48% | 1,430,164 |
| Apr 23, 2026 | 6.55 | 7.40 | 6.54 | 7.14 | 7.14 | 10.53% | 7,078,900 |
| Apr 22, 2026 | 6.65 | 6.65 | 6.40 | 6.46 | 6.46 | -1.37% | 7,051,760 |
| Apr 21, 2026 | 6.79 | 6.94 | 6.52 | 6.55 | 6.55 | -1.80% | 1,306,472 |
| Apr 20, 2026 | 5.83 | 6.85 | 5.83 | 6.67 | 6.67 | 9.88% | 7,038,668 |
| Apr 17, 2026 | 6.05 | 6.20 | 5.98 | 6.07 | 6.07 | 2.71% | 1,366,598 |
| Apr 16, 2026 | 6.10 | 6.15 | 5.80 | 5.91 | 5.91 | 2.96% | 6,055,590 |
| Apr 15, 2026 | 5.90 | 5.98 | 5.70 | 5.74 | 5.74 | 1.59% | 4,411,756 |
| Apr 14, 2026 | 5.64 | 5.82 | 5.64 | 5.65 | 5.65 | 2.36% | 6,603,792 |
| Apr 13, 2026 | 5.50 | 5.59 | 5.33 | 5.52 | 5.52 | -2.99% | 7,189,273 |
| Apr 10, 2026 | 5.70 | 5.74 | 5.58 | 5.69 | 5.69 | 2.52% | 387,975 |
| Apr 9, 2026 | 5.65 | 5.79 | 5.51 | 5.55 | 5.55 | -4.31% | 348,108 |
| Apr 8, 2026 | 5.70 | 5.93 | 5.53 | 5.80 | 5.80 | 8.41% | 2,067,102 |
| Apr 7, 2026 | 5.45 | 5.45 | 5.22 | 5.35 | 5.35 | - | 179,544 |
| Apr 6, 2026 | 5.47 | 5.47 | 5.31 | 5.35 | 5.35 | - | 491,572 |
| Apr 3, 2026 | 5.39 | 5.46 | 5.32 | 5.35 | 5.35 | -0.93% | 321,153 |
| Apr 2, 2026 | 5.33 | 5.55 | 5.32 | 5.40 | 5.40 | -3.40% | 283,087 |
| Apr 1, 2026 | 5.50 | 5.68 | 5.49 | 5.59 | 5.59 | 2.76% | 1,115,038 |
| Mar 31, 2026 | 5.50 | 5.73 | 5.42 | 5.44 | 5.44 | 0.37% | 36,116,970 |
| Mar 30, 2026 | 5.41 | 5.57 | 5.01 | 5.42 | 5.42 | 0.18% | 31,661,280 |
| Mar 27, 2026 | 5.38 | 5.56 | 5.30 | 5.41 | 5.41 | -0.37% | 7,383,659 |
| Mar 26, 2026 | 5.61 | 5.65 | 5.40 | 5.43 | 5.43 | -3.21% | 715,544 |
| Mar 25, 2026 | 5.68 | 5.75 | 5.34 | 5.61 | 5.61 | 3.51% | 1,588,707 |
| Mar 24, 2026 | 5.56 | 5.88 | 5.27 | 5.42 | 5.42 | -1.09% | 1,094,714 |
| Mar 19, 2026 | 5.50 | 5.59 | 5.27 | 5.48 | 5.48 | -0.36% | 1,251,193 |
| Mar 18, 2026 | 5.77 | 5.77 | 5.45 | 5.50 | 5.50 | -0.18% | 7,066,940 |
| Mar 17, 2026 | 5.75 | 5.82 | 5.40 | 5.51 | 5.51 | -1.61% | 553,885 |
| Mar 16, 2026 | 5.84 | 5.94 | 5.59 | 5.60 | 5.60 | -1.75% | 7,325,087 |
| Mar 13, 2026 | 5.65 | 6.23 | 5.63 | 5.70 | 5.70 | 3.64% | 27,793,436 |
| Mar 12, 2026 | 5.64 | 5.75 | 5.37 | 5.50 | 5.50 | -2.48% | 25,149,000 |
| Mar 11, 2026 | 5.85 | 5.95 | 5.50 | 5.64 | 5.64 | -1.40% | 1,502,685 |
| Mar 10, 2026 | 5.54 | 5.88 | 5.30 | 5.72 | 5.72 | 12.82% | 704,680 |
| Mar 9, 2026 | 5.30 | 6.00 | 4.98 | 5.07 | 5.07 | -15.22% | 2,663,975 |
| Mar 6, 2026 | 6.00 | 6.05 | 5.79 | 5.98 | 5.98 | 1.01% | 210,063 |
| 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 |