D. S Industries Ltd (DSIL)

DSIL
🏛️ Pakistan →
15.33
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 6.02 6.37 5.83 6.20 0.5M
2021-12-30 6.26 6.40 6.11 6.29 0.7M
2021-12-29 5.94 6.55 5.81 6.20 10.6M
2021-12-28 5.97 6.00 5.85 5.95 0.4M
2021-12-27 5.90 6.10 5.68 6.03 1.9M
2021-12-24 5.74 5.90 5.70 5.80 0.8M
2021-12-23 5.84 5.93 5.70 5.73 1.5M
2021-12-22 5.85 6.05 5.70 5.80 2.9M
2021-12-21 5.20 5.79 5.20 5.70 1.9M
2021-12-20 4.92 5.23 4.92 5.20 0.1M
2021-12-17 4.76 5.15 4.76 5.12 1.8M
2021-12-16 4.96 4.96 4.70 4.90 0.1M
2021-12-15 4.63 4.90 4.51 4.88 0.3M
2021-12-14 4.42 4.56 4.31 4.40 0.2M
2021-12-13 4.58 4.58 4.32 4.32 0.0M
2021-12-10 4.40 4.68 4.26 4.59 0.6M
2021-12-09 4.80 4.88 4.50 4.50 1.2M
2021-12-08 4.80 4.89 4.77 4.88 0.1M
2021-12-07 4.80 4.95 4.80 4.80 0.5M
2021-12-06 4.88 4.93 4.78 4.93 0.0M
2021-12-03 4.88 5.00 4.65 4.70 1.9M
2021-12-02 4.92 5.00 4.46 4.70 0.9M
2021-12-01 4.96 5.15 4.96 5.00 0.0M
2021-11-30 4.90 5.02 4.90 4.93 0.0M
2021-11-29 4.64 5.05 4.63 5.07 0.0M
2021-11-26 4.85 5.12 4.80 5.12 0.3M
2021-11-25 4.99 5.00 4.82 4.84 0.1M
2021-11-24 4.85 5.00 4.81 4.99 0.2M
2021-11-23 4.85 5.03 4.85 5.03 0.3M
2021-11-22 5.02 5.08 4.90 5.00 0.1M
2021-11-19 5.10 5.25 5.00 5.25 1.1M
2021-11-18 5.05 5.09 4.85 5.04 0.1M
2021-11-17 4.95 5.05 4.93 5.00 0.1M
2021-11-16 5.00 5.09 4.99 5.00 0.1M
2021-11-15 5.05 5.10 4.99 5.01 0.2M
2021-11-12 4.80 5.15 4.80 5.05 1.1M
2021-11-11 4.75 4.85 4.61 4.75 0.4M
2021-11-10 5.00 5.00 4.71 4.73 0.1M
2021-11-09 4.88 5.00 4.80 4.94 0.1M
2021-11-08 5.24 5.31 4.32 5.11 1.4M
2021-11-05 5.30 5.46 5.10 5.16 1.5M
2021-11-04 5.00 5.32 5.00 5.32 1.8M
2021-11-03 4.70 5.00 4.63 5.00 0.7M
2021-11-02 4.55 4.98 4.55 4.60 0.4M
2021-11-01 5.18 5.18 4.20 4.60 0.4M
2021-10-29 5.10 5.12 4.95 4.96 0.0M
2021-10-28 4.90 5.12 4.79 5.10 0.3M
2021-10-27 4.65 4.95 4.65 4.95 0.0M
2021-10-26 4.78 4.79 4.60 4.76 0.1M
2021-10-25 4.21 4.75 4.21 4.75 0.0M
2021-10-22 4.41 4.80 4.41 4.75 0.3M
2021-10-21 4.55 4.86 4.53 4.71 0.2M
2021-10-20 4.51 4.79 4.50 4.60 0.1M
2021-10-18 4.49 4.78 4.35 4.68 0.4M
2021-10-15 4.48 4.55 4.23 4.54 0.1M
2021-10-14 4.09 4.39 3.92 4.38 0.3M
2021-10-13 4.25 4.30 4.00 4.00 0.3M
2021-10-12 4.26 4.26 4.10 4.17 0.2M
2021-10-11 4.64 4.64 4.20 4.31 0.2M
2021-10-08 4.92 5.04 4.50 4.65 0.5M
2021-10-07 4.87 5.20 4.87 4.90 1.5M
2021-10-06 5.32 5.32 5.00 5.12 0.2M
2021-10-05 5.21 5.31 5.07 5.20 0.5M
2021-10-04 5.15 5.25 5.04 5.14 0.7M
2021-10-01 5.02 5.18 5.01 5.15 0.2M
2021-09-30 5.00 5.20 5.00 5.09 0.5M
2021-09-29 5.30 5.30 4.86 5.20 0.4M
2021-09-28 5.24 5.25 4.87 5.23 0.4M
2021-09-27 5.21 5.21 4.97 5.15 0.3M
2021-09-24 5.20 5.22 5.05 5.20 1.2M
2021-09-23 5.35 5.58 5.05 5.25 1.6M
2021-09-22 5.30 5.67 5.00 5.35 3.9M
2021-09-21 5.29 5.39 5.14 5.30 1.3M
2021-09-20 5.07 5.20 5.07 5.19 0.1M
2021-09-17 5.16 5.30 5.00 5.21 0.9M
2021-09-16 5.20 5.33 5.13 5.20 1.0M
2021-09-15 5.01 5.25 4.75 5.23 2.2M
2021-09-14 4.74 5.10 4.00 5.05 1.4M
2021-09-13 4.90 5.08 4.60 4.83 0.4M
2021-09-10 5.06 5.11 4.75 4.97 0.5M
2021-09-09 5.35 5.35 5.06 5.06 0.4M
2021-09-08 5.29 5.39 5.10 5.25 0.8M
2021-09-07 5.77 5.77 5.10 5.13 2.1M
2021-09-06 5.23 6.05 5.23 5.60 8.1M
2021-09-03 5.45 5.54 5.13 5.28 0.5M
2021-09-02 5.23 5.58 5.15 5.38 3.8M
2021-09-01 5.20 5.28 5.10 5.13 0.5M
2021-08-31 5.15 5.27 5.00 5.10 1.1M
2021-08-30 5.15 5.15 4.96 5.05 1.1M
2021-08-27 5.10 5.20 4.86 5.00 1.2M
2021-08-26 5.05 5.53 5.05 5.10 4.1M
2021-08-25 4.90 5.25 4.90 5.15 4.8M
2021-08-24 4.66 4.90 4.58 4.89 1.8M
2021-08-23 4.55 4.80 4.52 4.61 0.5M
2021-08-20 4.45 4.66 4.40 4.60 0.2M
2021-08-17 4.50 4.80 4.50 4.58 0.8M
2021-08-16 4.22 4.50 4.22 4.50 0.8M
2021-08-13 4.40 4.55 4.31 4.49 1.1M
2021-08-12 4.35 4.39 4.20 4.30 0.8M
2021-08-11 4.25 4.33 4.21 4.30 0.5M
2021-08-10 4.10 4.23 3.92 4.23 0.4M
2021-08-09 4.35 4.35 4.07 4.10 0.1M
2021-08-06 4.34 4.68 4.30 4.31 1.7M
2021-08-05 4.16 4.40 4.01 4.34 0.9M
2021-08-04 4.16 4.29 4.03 4.07 0.4M
2021-08-03 4.01 4.31 4.01 4.24 0.5M
2021-08-02 3.90 4.05 3.90 4.05 0.1M
2021-07-30 4.19 4.19 3.90 3.98 0.5M
2021-07-29 4.10 4.10 3.91 4.01 0.4M
2021-07-28 4.27 4.36 4.05 4.05 0.9M
2021-07-27 4.38 4.55 4.25 4.32 1.4M
2021-07-26 4.28 4.40 4.28 4.34 0.1M
2021-07-23 4.60 4.60 4.26 4.40 0.3M
2021-07-19 4.35 4.46 4.28 4.40 0.7M
2021-07-16 4.35 4.50 4.33 4.41 0.5M
2021-07-15 4.17 4.39 4.17 4.29 1.8M
2021-07-14 4.36 4.43 4.25 4.25 1.0M
2021-07-13 4.59 4.59 4.31 4.40 0.8M
2021-07-12 4.75 4.83 4.48 4.50 1.9M
2021-07-09 4.69 5.01 4.52 4.70 9.7M
2021-07-08 4.51 4.79 4.50 4.63 4.1M
2021-07-07 4.31 4.67 4.31 4.50 2.4M
2021-07-06 4.40 4.66 4.30 4.39 3.0M
2021-07-05 4.50 4.60 4.25 4.30 1.9M
2021-07-02 4.62 4.81 4.40 4.49 1.9M
2021-07-01 4.64 4.85 4.55 4.60 5.0M
2021-06-30 4.35 4.83 4.30 4.52 7.0M
2021-06-29 4.24 4.38 4.10 4.30 1.8M
2021-06-28 4.10 4.43 4.00 4.10 3.3M
2021-06-25 4.04 4.20 3.90 4.00 1.2M
2021-06-24 3.85 4.14 3.70 3.95 1.1M
2021-06-23 3.80 3.99 3.53 3.82 0.2M
2021-06-22 4.00 4.00 3.79 3.80 0.2M
2021-06-21 3.90 4.10 3.90 3.90 0.4M
2021-06-18 4.10 4.20 3.98 4.05 0.4M
2021-06-17 4.40 4.40 4.00 4.02 1.6M
2021-06-16 3.95 4.40 3.86 4.30 4.4M
2021-06-15 3.91 4.00 3.81 3.86 0.3M
2021-06-14 4.23 4.26 3.90 4.02 2.3M
2021-06-11 3.99 4.18 3.90 3.96 2.5M
2021-06-10 3.65 3.82 3.50 3.78 0.5M
2021-06-09 3.63 3.70 3.56 3.59 0.1M
2021-06-08 3.70 3.79 3.55 3.69 0.4M
2021-06-07 3.70 3.82 3.61 3.66 0.9M
2021-06-04 3.81 4.05 3.77 3.83 1.2M
2021-06-03 4.10 4.30 3.85 4.00 1.5M
2021-06-02 4.19 4.33 3.80 4.05 2.3M
2021-06-01 3.45 4.12 3.32 4.02 7.3M
2021-05-31 3.26 3.44 3.20 3.40 1.0M
2021-05-28 3.20 3.50 3.20 3.36 0.8M
2021-05-27 3.30 3.52 3.27 3.27 0.8M
2021-05-26 3.32 3.43 3.18 3.33 0.9M
2021-05-25 3.38 3.38 3.10 3.21 0.3M
2021-05-24 3.01 3.35 3.00 3.29 2.4M
2021-05-21 2.60 2.98 2.60 2.90 2.0M
2021-05-20 2.55 2.73 2.55 2.60 0.8M
2021-05-19 2.55 2.59 2.51 2.55 0.1M
2021-05-18 2.50 2.60 2.50 2.60 0.1M
2021-05-17 2.55 2.65 2.55 2.65 0.1M
2021-05-06 2.41 2.58 2.41 2.55 0.0M
2021-05-05 2.43 2.59 2.42 2.59 0.0M
2021-05-04 2.40 2.40 2.35 2.40 0.0M
2021-05-03 2.35 2.40 2.10 2.40 0.0M
2021-04-30 2.43 2.50 2.43 2.45 0.0M
2021-04-29 2.52 2.54 2.41 2.44 0.1M
2021-04-28 2.70 2.70 2.50 2.54 0.1M
2021-04-27 2.75 2.75 2.62 2.72 0.0M
2021-04-26 2.50 2.80 2.50 2.68 0.1M
2021-04-23 2.35 2.70 2.35 2.70 0.1M
2021-04-22 2.62 2.63 2.50 2.50 0.1M
2021-04-21 2.66 2.78 2.55 2.60 0.1M
2021-04-20 2.71 2.80 2.68 2.68 0.2M
2021-04-19 2.95 2.80 2.68 2.78 0.1M
2021-04-16 2.85 2.89 2.76 2.84 0.1M
2021-04-15 2.79 2.80 2.75 2.75 0.2M
2021-04-14 2.85 2.85 2.65 2.65 0.2M
2021-04-13 2.70 2.80 2.68 2.79 0.1M
2021-04-12 2.85 2.85 2.66 2.70 0.1M
2021-04-09 2.76 2.89 2.70 2.70 0.1M
2021-04-08 2.80 2.87 2.70 2.80 0.2M
2021-04-07 2.88 2.88 2.73 2.80 0.1M
2021-04-06 2.70 2.85 2.70 2.78 0.0M
2021-04-05 2.98 2.98 2.75 2.88 0.1M
2021-04-02 2.96 3.19 2.71 2.94 0.1M
2021-04-01 2.79 3.00 2.79 2.88 0.2M
2021-03-31 3.00 3.10 2.85 2.85 0.1M
2021-03-30 2.85 2.97 2.75 2.88 0.0M
2021-03-29 3.21 3.25 2.70 2.80 0.5M
2021-03-26 3.25 3.34 3.20 3.25 0.1M
2021-03-25 3.38 3.40 3.25 3.33 0.2M
2021-03-24 3.27 3.39 3.25 3.25 0.0M
2021-03-22 3.21 3.46 3.16 3.36 0.0M
2021-03-19 3.30 3.47 3.27 3.33 0.1M
2021-03-18 3.36 3.45 3.30 3.40 0.4M
2021-03-17 3.44 3.70 3.44 3.57 0.4M
2021-03-16 3.50 3.55 3.30 3.44 0.2M
2021-03-15 3.40 3.50 3.25 3.50 0.4M
2021-03-12 3.36 3.39 2.99 3.25 0.4M
2021-03-11 3.28 3.28 2.95 2.95 0.3M
2021-03-10 3.07 3.25 3.00 3.10 0.6M
2021-03-09 3.35 3.37 3.02 3.10 0.6M
2021-03-08 3.42 3.60 3.40 3.40 0.1M
2021-03-05 3.32 3.54 3.30 3.40 0.1M
2021-03-04 3.51 3.60 3.30 3.35 0.5M
2021-03-03 3.70 3.75 3.60 3.62 0.1M
2021-03-02 3.46 3.70 3.46 3.65 0.1M
2021-03-01 3.62 3.66 3.51 3.52 0.2M
2021-02-26 3.96 4.00 3.58 3.77 1.7M
2021-02-25 3.98 4.05 3.70 3.75 1.3M
2021-02-24 3.64 4.13 3.50 3.70 4.5M
2021-02-23 3.53 3.77 3.33 3.60 1.8M
2021-02-22 3.50 3.50 3.36 3.49 0.2M
2021-02-19 3.37 3.79 3.36 3.49 0.2M
2021-02-18 3.29 3.40 3.28 3.36 0.1M
2021-02-17 3.41 3.41 3.27 3.37 0.2M
2021-02-16 3.25 3.35 3.22 3.31 0.2M
2021-02-15 3.30 3.36 3.25 3.30 0.2M
2021-02-12 3.31 3.60 3.16 3.30 0.4M
2021-02-11 3.65 3.85 3.40 3.51 0.7M
2021-02-10 3.32 3.78 3.32 3.62 1.4M
2021-02-09 3.44 3.50 3.25 3.50 0.4M
2021-02-08 3.38 3.39 3.20 3.37 0.0M
2021-02-04 3.41 3.41 3.24 3.40 0.1M
2021-02-03 3.16 3.39 3.15 3.35 0.8M
2021-02-02 3.11 3.25 3.10 3.19 0.3M
2021-02-01 3.20 3.29 3.16 3.24 0.4M
2021-01-29 3.16 3.20 3.05 3.14 0.3M
2021-01-28 3.20 3.25 3.10 3.16 0.4M
2021-01-27 3.20 3.29 3.11 3.22 0.5M
2021-01-26 3.40 3.40 3.18 3.22 0.5M
2021-01-25 3.40 3.40 3.30 3.30 0.3M
2021-01-22 3.41 3.44 3.30 3.35 0.4M
2021-01-21 3.35 3.50 3.31 3.40 0.7M
2021-01-20 3.41 3.48 3.31 3.35 0.2M
2021-01-19 3.40 3.52 3.35 3.42 0.7M
2021-01-18 3.56 3.58 3.40 3.43 0.2M
2021-01-15 3.70 3.72 3.49 3.64 1.4M
2021-01-14 3.28 3.94 3.28 3.83 9.0M
2021-01-13 3.27 3.28 3.15 3.21 0.2M
2021-01-12 3.13 3.32 3.10 3.19 0.3M
2021-01-11 3.25 3.25 3.06 3.12 1.0M
2021-01-08 3.35 3.40 3.24 3.25 0.5M
2021-01-07 3.39 3.39 3.18 3.20 0.3M
2021-01-06 3.22 3.40 3.20 3.34 0.7M
2021-01-05 3.21 3.44 3.15 3.25 0.8M
2021-01-04 3.26 3.49 3.21 3.26 0.7M
2021-01-01 3.23 3.42 3.15 3.33 1.3M