Dost Steels Ltd (DOST)

DOST
🏛️ Pakistan →
9.79
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 3.44 3.59 3.44 3.57 0.4M
2021-12-30 3.50 3.55 3.40 3.44 0.5M
2021-12-29 3.53 3.58 3.40 3.47 0.8M
2021-12-28 3.50 3.70 3.49 3.50 1.0M
2021-12-27 3.48 3.65 3.40 3.62 0.4M
2021-12-24 3.48 3.50 3.44 3.44 0.1M
2021-12-23 3.40 3.52 3.35 3.46 0.4M
2021-12-22 3.50 3.54 3.37 3.37 0.3M
2021-12-21 3.40 3.60 3.40 3.42 1.0M
2021-12-20 3.35 3.58 3.33 3.37 1.4M
2021-12-17 3.23 3.46 3.23 3.32 0.5M
2021-12-16 3.57 3.60 3.29 3.30 0.5M
2021-12-15 3.29 3.64 3.20 3.49 1.7M
2021-12-14 3.00 3.19 2.97 3.19 0.4M
2021-12-13 3.38 3.38 2.82 2.98 0.8M
2021-12-10 3.31 3.34 3.20 3.23 0.4M
2021-12-09 3.44 3.44 3.27 3.29 0.4M
2021-12-08 3.49 3.49 3.35 3.40 0.2M
2021-12-07 3.45 3.50 3.36 3.45 0.6M
2021-12-06 3.49 3.50 3.38 3.38 0.3M
2021-12-03 3.41 3.51 3.30 3.34 0.3M
2021-12-02 3.70 3.71 3.34 3.36 1.0M
2021-12-01 3.52 3.74 3.52 3.64 0.2M
2021-11-30 3.69 3.71 3.54 3.70 0.3M
2021-11-29 3.57 3.70 3.33 3.61 0.6M
2021-11-26 3.59 3.71 3.50 3.50 0.4M
2021-11-25 3.55 3.58 3.40 3.50 0.4M
2021-11-24 3.57 3.64 3.40 3.45 1.2M
2021-11-23 3.83 3.88 3.42 3.49 1.6M
2021-11-22 3.77 3.92 3.70 3.75 0.3M
2021-11-19 3.85 3.95 3.80 3.80 0.7M
2021-11-18 4.00 4.05 3.77 3.89 0.7M
2021-11-17 4.00 4.02 3.91 3.95 0.4M
2021-11-16 3.97 4.09 3.91 4.00 1.3M
2021-11-15 3.90 4.00 3.88 3.90 0.8M
2021-11-12 4.05 4.05 3.91 3.93 0.6M
2021-11-11 4.08 4.08 3.95 4.00 0.3M
2021-11-10 4.05 4.09 4.00 4.03 0.4M
2021-11-09 4.25 4.29 3.92 4.00 1.4M
2021-11-08 4.35 4.39 4.20 4.28 0.4M
2021-11-05 4.35 4.60 4.33 4.37 2.6M
2021-11-04 4.13 4.47 4.10 4.37 3.5M
2021-11-03 4.29 4.29 4.10 4.15 0.6M
2021-11-02 4.19 4.38 4.16 4.16 1.3M
2021-11-01 4.30 4.34 4.18 4.20 1.2M
2021-10-29 4.07 4.37 4.07 4.17 0.9M
2021-10-28 4.28 4.28 4.01 4.11 0.5M
2021-10-27 4.00 4.37 3.92 4.20 2.6M
2021-10-26 3.98 3.99 3.89 3.89 0.2M
2021-10-25 3.99 3.99 3.90 3.99 0.1M
2021-10-22 4.01 4.01 3.83 3.95 0.8M
2021-10-21 4.14 4.14 3.94 4.10 1.2M
2021-10-20 4.31 4.31 4.01 4.07 4.3M
2021-10-18 3.52 4.60 3.50 4.20 9.9M
2021-10-15 3.61 3.69 3.46 3.56 0.7M
2021-10-14 3.37 3.59 3.27 3.57 0.8M
2021-10-13 3.68 3.68 3.35 3.39 0.7M
2021-10-12 3.89 3.89 3.51 3.61 0.9M
2021-10-11 3.89 3.89 3.55 3.65 0.5M
2021-10-08 3.82 3.90 3.81 3.83 0.2M
2021-10-07 3.89 3.93 3.80 3.82 0.4M
2021-10-06 3.87 3.94 3.80 3.81 0.6M
2021-10-05 3.92 4.04 3.85 3.90 0.7M
2021-10-04 4.00 4.05 3.90 3.92 0.7M
2021-10-01 3.82 4.04 3.81 4.00 2.0M
2021-09-30 3.76 3.90 3.76 3.90 0.2M
2021-09-29 4.13 4.13 3.75 3.80 1.1M
2021-09-28 3.82 4.10 3.82 4.10 0.8M
2021-09-27 4.00 4.00 3.85 3.90 0.8M
2021-09-24 4.00 4.15 3.92 4.09 0.7M
2021-09-23 4.36 4.36 4.00 4.05 1.0M
2021-09-22 4.45 4.46 3.95 4.15 1.8M
2021-09-21 4.55 4.55 4.42 4.50 0.5M
2021-09-20 4.55 4.55 4.40 4.52 0.5M
2021-09-17 4.51 4.64 4.50 4.54 0.5M
2021-09-16 4.51 4.65 4.40 4.50 0.9M
2021-09-15 4.69 4.69 4.47 4.50 0.8M
2021-09-14 4.70 4.80 4.50 4.57 0.8M
2021-09-13 4.88 4.90 4.69 4.70 1.0M
2021-09-10 4.80 4.85 4.75 4.75 0.7M
2021-09-09 4.87 4.95 4.78 4.80 0.9M
2021-09-08 4.90 4.95 4.78 4.83 0.5M
2021-09-07 4.98 4.98 4.75 4.87 1.1M
2021-09-06 4.85 5.08 4.83 4.90 1.6M
2021-09-03 4.89 4.95 4.75 4.84 1.1M
2021-09-02 4.96 4.99 4.88 4.90 1.3M
2021-09-01 4.94 5.04 4.91 4.94 1.0M
2021-08-31 5.07 5.11 4.90 4.95 1.0M
2021-08-30 5.09 5.09 4.94 4.94 0.6M
2021-08-27 4.94 5.00 4.85 4.96 1.4M
2021-08-26 4.90 5.25 4.90 4.98 4.2M
2021-08-25 5.06 5.08 4.90 4.90 2.1M
2021-08-24 5.18 5.18 4.95 5.00 1.8M
2021-08-23 5.05 5.30 5.01 5.10 4.3M
2021-08-20 5.04 5.06 4.95 5.05 1.5M
2021-08-17 4.99 5.04 4.89 4.90 1.0M
2021-08-16 5.10 5.10 4.73 4.92 4.0M
2021-08-13 5.06 5.24 5.02 5.12 1.6M
2021-08-12 5.25 5.36 5.00 5.17 2.8M
2021-08-11 5.20 5.40 5.10 5.14 4.9M
2021-08-10 5.22 5.35 5.10 5.19 1.7M
2021-08-09 5.50 5.85 5.20 5.20 6.0M
2021-08-06 5.36 6.05 5.36 5.50 26.1M
2021-08-05 5.35 5.45 5.23 5.33 2.6M
2021-08-04 5.39 5.39 5.21 5.38 1.2M
2021-08-03 5.40 5.48 5.25 5.35 2.5M
2021-08-02 4.80 5.45 4.78 5.34 5.9M
2021-07-30 4.89 4.94 4.75 4.79 1.1M
2021-07-29 4.95 4.95 4.70 4.84 1.0M
2021-07-28 5.01 5.01 4.80 4.90 0.7M
2021-07-27 5.05 5.07 4.90 4.90 1.4M
2021-07-26 5.02 5.10 5.01 5.01 0.6M
2021-07-23 5.01 5.06 4.98 5.01 0.3M
2021-07-19 5.02 5.10 4.97 5.05 0.8M
2021-07-16 5.14 5.14 5.00 5.03 0.5M
2021-07-15 5.08 5.20 5.02 5.03 1.4M
2021-07-14 5.34 5.40 5.08 5.15 1.5M
2021-07-13 5.31 5.50 5.20 5.28 6.3M
2021-07-12 5.17 5.34 5.17 5.27 1.8M
2021-07-09 4.96 5.39 4.96 5.19 6.3M
2021-07-08 4.87 5.06 4.87 4.94 1.1M
2021-07-07 5.00 5.00 4.82 4.92 1.2M
2021-07-06 5.00 5.14 4.95 5.00 1.3M
2021-07-05 5.05 5.10 4.94 4.96 1.2M
2021-07-02 5.06 5.25 5.04 5.10 2.7M
2021-07-01 5.07 5.22 5.05 5.15 2.3M
2021-06-30 5.00 5.15 4.95 4.99 2.0M
2021-06-29 5.06 5.12 4.90 4.99 1.9M
2021-06-28 5.15 5.24 4.91 4.99 6.3M
2021-06-25 5.21 5.33 5.12 5.28 1.0M
2021-06-24 5.22 5.40 5.20 5.27 2.4M
2021-06-23 5.20 5.28 5.15 5.22 0.9M
2021-06-22 5.26 5.30 5.10 5.10 1.6M
2021-06-21 5.36 5.36 5.16 5.16 3.7M
2021-06-18 5.32 5.41 5.23 5.32 3.9M
2021-06-17 5.51 5.51 5.35 5.39 3.1M
2021-06-16 5.65 5.72 5.49 5.50 5.1M
2021-06-15 5.36 5.67 5.35 5.55 6.4M
2021-06-14 5.59 5.59 5.30 5.32 4.9M
2021-06-11 5.30 5.67 5.26 5.35 8.5M
2021-06-10 5.38 5.50 5.15 5.26 12.9M
2021-06-09 5.57 5.63 5.36 5.43 3.1M
2021-06-08 5.75 5.75 5.54 5.60 1.8M
2021-06-07 5.88 5.88 5.65 5.73 2.5M
2021-06-04 5.91 6.05 5.83 5.85 3.3M
2021-06-03 5.64 6.05 5.60 6.00 6.7M
2021-06-02 6.55 6.59 5.61 5.80 20.3M
2021-06-01 6.45 6.70 6.12 6.40 25.8M
2021-05-31 6.10 6.45 6.05 6.21 22.4M
2021-05-28 5.49 6.00 5.40 5.82 20.6M
2021-05-27 5.75 5.88 5.27 5.37 10.5M
2021-05-26 5.40 6.14 5.31 5.69 31.1M
2021-05-25 5.34 5.41 5.20 5.35 2.9M
2021-05-24 5.60 5.65 5.21 5.23 6.0M
2021-05-21 5.08 5.65 5.03 5.35 11.6M
2021-05-20 4.95 5.25 4.95 5.15 3.0M
2021-05-19 5.00 5.10 4.90 4.93 1.3M
2021-05-18 5.00 5.21 4.90 5.00 1.5M
2021-05-17 4.85 5.20 4.60 5.05 3.1M
2021-05-06 4.71 4.82 4.53 4.80 3.1M
2021-05-05 4.76 4.96 4.70 4.80 3.6M
2021-05-04 4.50 4.99 4.47 4.65 5.0M
2021-05-03 4.75 4.75 4.39 4.44 2.1M
2021-04-30 4.80 4.94 4.50 4.58 1.5M
2021-04-29 4.85 5.10 4.82 4.88 1.6M
2021-04-28 5.04 5.17 4.85 4.91 3.6M
2021-04-27 5.04 5.29 5.04 5.08 1.0M
2021-04-26 5.10 5.15 5.01 5.06 1.2M
2021-04-23 5.25 5.35 5.10 5.16 1.5M
2021-04-22 5.30 5.75 5.25 5.30 7.3M
2021-04-21 5.17 5.52 5.03 5.30 5.5M
2021-04-20 5.35 5.40 4.97 5.09 3.8M
2021-04-19 5.40 5.40 5.01 5.24 1.1M
2021-04-16 5.39 5.58 5.25 5.42 1.4M
2021-04-15 5.51 5.55 5.26 5.33 1.7M
2021-04-14 5.55 5.90 5.45 5.47 7.6M
2021-04-13 5.59 5.68 5.35 5.52 1.3M
2021-04-12 5.55 5.86 5.46 5.48 5.1M
2021-04-09 5.98 6.23 5.65 5.72 7.9M
2021-04-08 6.25 6.29 5.76 5.82 6.6M
2021-04-07 5.15 6.17 5.05 6.17 30.3M
2021-04-06 5.88 5.92 4.96 5.10 9.7M
2021-04-05 6.14 6.16 5.62 5.99 24.4M
2021-04-02 4.26 5.16 4.25 5.16 7.9M
2021-04-01 4.28 4.34 4.11 4.15 0.6M
2021-03-31 4.28 4.43 4.20 4.38 2.0M
2021-03-30 4.00 4.25 3.96 4.20 0.9M
2021-03-29 4.42 4.42 3.96 4.00 2.6M
2021-03-26 4.57 4.57 4.38 4.40 1.3M
2021-03-25 4.42 4.58 4.40 4.45 1.0M
2021-03-24 4.40 4.50 4.38 4.48 0.6M
2021-03-22 4.50 4.54 4.35 4.42 1.4M
2021-03-19 4.50 4.55 4.40 4.54 0.8M
2021-03-18 4.66 4.66 4.45 4.53 0.8M
2021-03-17 4.60 4.73 4.55 4.69 1.5M
2021-03-16 4.79 4.79 4.40 4.52 1.0M
2021-03-15 4.60 4.79 4.50 4.75 1.6M
2021-03-12 4.21 4.56 4.20 4.42 1.2M
2021-03-11 4.60 4.61 4.10 4.20 4.3M
2021-03-10 4.55 4.69 4.50 4.50 0.8M
2021-03-09 4.65 4.79 4.35 4.65 3.1M
2021-03-08 4.82 4.82 4.52 4.57 1.2M
2021-03-05 4.70 4.86 4.61 4.80 1.5M
2021-03-04 4.64 4.80 4.55 4.65 3.6M
2021-03-03 5.07 5.07 4.75 4.88 2.7M
2021-03-02 5.00 5.10 4.80 4.90 4.0M
2021-03-01 5.29 5.30 4.79 5.00 2.1M
2021-02-26 5.23 5.50 4.81 5.35 1.9M
2021-02-25 5.20 5.32 5.15 5.28 2.0M
2021-02-24 5.35 5.50 5.00 5.00 4.7M
2021-02-23 5.90 5.90 5.15 5.40 13.0M
2021-02-22 6.30 6.44 5.86 5.98 7.0M
2021-02-19 5.99 6.66 5.80 6.27 19.8M
2021-02-18 6.99 7.35 5.76 5.90 58.7M
2021-02-17 5.75 6.60 5.75 6.60 53.7M
2021-02-16 5.40 5.67 5.35 5.65 10.7M
2021-02-15 5.36 5.59 5.23 5.36 13.5M
2021-02-12 5.05 5.45 4.95 5.23 10.6M
2021-02-11 5.02 5.64 4.95 5.09 17.6M
2021-02-10 4.84 5.25 4.84 4.95 17.9M
2021-02-09 4.24 4.97 4.20 4.70 17.6M
2021-02-08 4.12 4.45 4.08 4.30 3.0M
2021-02-04 4.26 4.30 4.00 4.15 1.3M
2021-02-03 4.20 4.40 4.12 4.23 6.2M
2021-02-02 3.96 4.08 3.66 3.67 5.2M
2021-02-01 4.00 4.10 3.93 3.95 3.2M
2021-01-29 4.09 4.11 4.00 4.03 2.2M
2021-01-28 4.09 4.17 4.01 4.02 3.0M
2021-01-27 4.05 4.12 4.00 4.03 1.9M
2021-01-26 4.21 4.21 4.00 4.04 2.3M
2021-01-25 4.30 4.30 4.18 4.20 1.4M
2021-01-22 4.20 4.30 4.20 4.30 0.9M
2021-01-21 4.40 4.45 4.23 4.29 2.5M
2021-01-20 4.41 4.43 4.20 4.43 3.5M
2021-01-19 4.60 4.66 4.35 4.44 2.8M
2021-01-18 4.63 4.70 4.56 4.56 0.7M
2021-01-15 4.78 4.80 4.64 4.66 0.9M
2021-01-14 4.84 4.93 4.75 4.80 2.0M
2021-01-13 4.66 4.86 4.60 4.76 3.0M
2021-01-12 4.56 4.76 4.56 4.75 1.0M
2021-01-11 4.73 4.73 4.59 4.60 0.7M
2021-01-08 4.70 4.80 4.61 4.65 0.7M
2021-01-07 4.73 4.80 4.65 4.65 1.1M
2021-01-06 4.79 4.92 4.74 4.77 0.8M
2021-01-05 4.80 4.87 4.70 4.75 0.8M
2021-01-04 4.76 4.95 4.74 4.74 0.5M
2021-01-01 5.01 5.09 4.72 4.81 2.0M