Dost Steels Ltd (DOST)

DOST
🏛️ Pakistán →
9.79
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 10.29 10.29 10.11 10.11 19.7K
09:35 10.12 10.33 10.12 10.33 3.6K
09:40 10.29 10.29 10.29 10.29 1.0K
09:45 10.34 10.49 10.34 10.34 21.1K
09:50 10.31 10.40 10.31 10.35 29.5K
09:55 10.31 10.37 10.31 10.37 0.5K
10:00 10.35 10.35 10.35 10.35 5.0K
10:05 10.35 10.35 10.35 10.35 10.0K
10:10 10.36 10.36 10.31 10.31 6.1K
10:15 10.34 10.34 10.34 10.34 0.5K
10:20 10.35 10.40 10.35 10.40 25.2K
10:30 10.42 10.44 10.30 10.44 9.4K
10:35 10.44 10.50 10.35 10.49 150.1K
10:40 10.36 10.49 10.36 10.49 50.5K
10:45 10.47 10.56 10.47 10.56 80.6K
10:50 10.55 10.55 10.48 10.48 54.5K
10:55 10.48 10.60 10.42 10.42 5.4K
11:00 10.42 10.42 10.42 10.42 0.2K
11:05 10.41 10.41 10.41 10.41 3.0K
11:10 10.55 10.56 10.55 10.55 41.2K
11:15 10.55 10.56 10.55 10.55 28.3K
11:20 10.55 10.56 10.50 10.56 78.5K
11:25 10.51 10.53 10.51 10.51 0.8K
11:30 10.56 10.64 10.56 10.62 31.2K
11:35 10.67 10.67 10.67 10.67 50.0K
11:40 10.70 10.74 10.60 10.61 263.5K
11:45 10.60 10.75 10.60 10.60 461.1K
11:50 10.55 10.80 10.55 10.70 328.0K
11:55 10.60 10.70 10.60 10.60 335.0K
12:00 10.60 10.60 10.55 10.55 15.5K
12:05 10.55 10.59 10.41 10.41 34.0K
12:15 10.41 10.41 10.41 10.41 4.5K
12:20 10.41 10.50 10.31 10.31 100.0K
12:25 10.36 10.36 10.35 10.35 5.7K
12:30 10.31 10.35 10.30 10.30 130.4K
12:35 10.30 10.30 10.20 10.25 98.4K
12:45 10.30 10.30 10.30 10.30 11.5K
12:50 10.30 10.30 10.30 10.30 0.8K
13:00 10.25 10.25 10.25 10.25 0.5K
13:10 10.10 10.10 10.10 10.10 100.0K
13:30 10.25 10.25 10.15 10.15 1.0K
13:40 10.12 10.12 10.12 10.12 0.1K
13:45 10.15 10.15 10.15 10.15 40.0K
13:50 10.20 10.20 10.20 10.20 1.0K
13:55 10.20 10.20 10.20 10.20 4.5K
14:00 10.25 10.25 10.25 10.25 1.7K
14:05 10.24 10.25 10.18 10.25 10.0K
14:20 10.25 10.27 10.25 10.27 3.2K
14:25 10.29 10.29 10.25 10.25 17.0K
14:35 10.25 10.25 10.25 10.25 5.0K
14:40 10.25 10.25 10.25 10.25 2.9K
14:50 10.25 10.25 10.25 10.25 4.0K
14:55 10.25 10.25 10.25 10.25 0.0K
15:00 10.20 10.20 10.20 10.20 37.0K
15:05 10.17 10.17 10.17 10.17 50.0K
15:10 10.20 10.20 10.20 10.20 5.0K
15:15 10.15 10.15 10.15 10.15 60.8K
15:20 10.10 10.10 10.08 10.08 88.5K
15:25 10.08 10.20 10.05 10.15 5,896.7K
16:25 10.08 10.08 10.08 10.08 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 9.80 10.19 9.61 9.79 23.4M
2025-09-25 9.85 9.89 9.66 9.84 5.2M
2025-09-24 9.90 9.95 9.60 9.80 3.3M
2025-09-23 10.25 10.35 9.75 9.78 6.4M
2025-09-22 10.11 10.80 10.05 10.08 8.8M
2025-09-19 10.50 10.63 9.95 10.11 6.7M
2025-09-18 10.19 10.49 9.90 10.40 2.1M
2025-09-17 9.55 10.19 9.55 9.91 2.4M
2025-09-16 10.11 10.11 9.35 9.61 5.4M
2025-09-15 10.20 10.49 9.31 9.90 8.7M
2025-09-12 9.62 10.60 9.62 10.21 18.6M
2025-09-11 9.65 9.80 9.30 9.62 19.8M
2025-09-10 10.05 10.16 9.60 9.70 0.3M
2025-09-09 10.67 10.80 10.14 10.17 1.7M
2025-09-08 9.65 10.49 9.36 10.17 10.5M
2025-09-05 9.44 9.50 9.01 9.49 0.4M
2025-09-04 9.38 9.45 9.27 9.40 0.1M
2025-09-03 9.65 9.65 9.20 9.27 0.3M
2025-09-02 9.50 9.95 9.40 9.50 2.7M
2025-09-01 9.48 9.59 9.40 9.43 5.4M
2025-08-29 9.59 9.69 9.30 9.32 0.6M
2025-08-28 9.50 9.64 9.40 9.50 12.1M
2025-08-27 9.51 9.65 9.41 9.43 15.3M
2025-08-26 9.39 9.55 9.39 9.50 0.0M
2025-08-25 9.50 9.85 9.32 9.62 0.4M
2025-08-22 9.37 9.59 9.31 9.47 0.1M
2025-08-21 9.60 9.60 9.31 9.36 0.1M
2025-08-20 9.60 9.79 9.49 9.49 5.6M
2025-08-19 9.68 9.90 9.25 9.47 5.5M
2025-08-18 9.49 9.85 9.11 9.49 3.4M
2025-08-15 9.49 9.94 9.49 9.51 0.1M
2025-08-13 9.16 9.75 9.16 9.54 6.5M
2025-08-12 9.20 9.50 9.12 9.29 0.3M
2025-08-11 8.89 9.58 8.80 9.13 1.2M
2025-08-08 8.17 8.90 8.10 8.65 8.6M
2025-08-07 8.86 8.95 8.00 8.06 2.4M
2025-08-06 9.08 9.08 8.50 8.85 4.1M
2025-08-05 9.19 9.23 9.00 9.01 0.0M
2025-08-04 8.80 9.18 8.75 9.11 5.3M
2025-08-01 9.10 9.49 9.01 9.12 0.0M
2025-07-31 9.20 9.59 9.20 9.36 0.5M
2025-07-30 8.97 10.24 8.91 9.09 4.4M
2025-07-29 9.21 10.20 9.21 9.39 2.1M
2025-07-28 9.06 9.58 8.80 9.37 1.9M
2025-07-25 8.45 9.14 8.45 9.01 1.4M
2025-07-24 8.50 8.57 8.49 8.57 0.0M
2025-07-23 8.46 8.55 8.46 8.50 0.2M
2025-07-22 8.57 8.66 8.51 8.52 0.0M
2025-07-21 8.89 8.90 8.50 8.65 0.0M
2025-07-18 8.56 8.94 8.55 8.88 0.7M
2025-07-17 8.55 8.94 8.55 8.65 0.0M
2025-07-16 8.56 8.98 8.45 8.65 0.6M
2025-07-15 8.50 8.60 8.40 8.45 0.2M
2025-07-14 8.78 8.78 8.40 8.50 0.4M
2025-07-11 8.80 8.80 8.30 8.55 0.2M
2025-07-10 8.91 9.04 8.55 8.79 1.0M
2025-07-09 9.19 9.20 8.80 8.81 0.2M
2025-07-08 8.79 9.10 8.38 9.04 0.7M
2025-07-07 8.51 8.88 8.36 8.52 0.3M
2025-07-04 8.83 8.83 8.50 8.51 0.0M
2025-07-03 8.55 9.00 8.55 8.83 0.1M
2025-07-02 8.30 9.10 8.25 8.98 0.7M
2025-07-01 8.21 8.35 8.11 8.30 0.1M
2025-06-30 8.21 8.46 7.98 8.27 0.1M
2025-06-27 8.09 8.30 7.92 8.27 0.5M
2025-06-26 8.22 8.24 7.77 7.92 0.3M
2025-06-25 8.24 8.45 8.00 8.21 0.3M
2025-06-24 7.99 8.16 7.30 7.90 0.3M
2025-06-23 7.28 7.42 7.10 7.24 0.2M
2025-06-20 7.69 7.75 7.21 7.42 0.1M
2025-06-19 7.69 7.72 7.26 7.43 0.1M
2025-06-18 7.59 7.70 7.50 7.60 0.1M
2025-06-17 7.70 7.89 7.50 7.67 0.2M
2025-06-16 7.22 7.97 7.22 7.70 0.3M
2025-06-13 8.60 8.60 7.38 7.91 0.7M
2025-06-12 8.69 8.69 8.35 8.38 0.3M
2025-06-11 8.92 8.92 8.48 8.49 0.3M
2025-06-10 8.55 8.70 8.41 8.51 0.2M
2025-06-05 8.60 8.60 8.30 8.34 0.2M
2025-06-04 8.96 8.96 8.52 8.55 0.2M
2025-06-03 9.02 9.15 8.57 8.61 1.5M
2025-06-02 9.01 9.39 9.00 9.03 0.1M
2025-05-30 9.60 9.64 9.00 9.06 0.7M
2025-05-29 9.05 9.45 8.50 9.02 0.5M
2025-05-27 8.95 9.85 8.65 9.14 1.3M
2025-05-26 8.80 8.98 8.35 8.88 0.1M
2025-05-23 8.80 9.04 8.55 8.70 0.3M
2025-05-22 8.90 9.08 8.72 8.78 0.5M
2025-05-21 9.75 9.75 8.95 9.06 1.0M
2025-05-20 9.79 10.30 9.45 9.60 2.5M
2025-05-19 8.37 9.34 8.37 9.34 2.4M
2025-05-16 8.45 8.74 8.10 8.34 0.4M
2025-05-15 8.36 8.48 8.25 8.41 0.4M
2025-05-14 8.16 8.90 8.16 8.67 0.3M
2025-05-13 8.75 8.75 8.22 8.46 0.2M
2025-05-12 8.86 8.86 8.14 8.64 0.5M
2025-05-09 8.11 8.11 7.51 7.86 1.0M
2025-05-08 8.05 8.75 7.90 8.36 1.9M
2025-05-07 8.10 9.00 8.10 8.27 0.6M
2025-05-06 9.50 9.50 8.70 8.87 1.0M
2025-05-05 8.10 8.95 7.50 8.88 2.6M
2025-05-02 7.41 8.12 7.03 7.97 0.6M
2025-04-30 7.50 7.80 6.90 7.41 0.7M
2025-04-29 7.34 7.34 7.06 7.16 0.0M
2025-04-28 7.02 7.40 6.96 7.28 1.0M
2025-04-25 6.85 7.45 6.85 7.04 0.1M
2025-04-24 7.10 7.29 6.70 7.16 0.4M
2025-04-23 7.42 7.42 6.85 7.31 0.4M
2025-04-22 7.12 7.68 7.12 7.42 0.4M
2025-04-21 7.20 7.76 6.61 7.33 0.4M
2025-04-18 7.35 7.85 7.03 7.53 1.2M
2025-04-17 6.35 7.12 6.35 7.08 1.7M
2025-04-16 6.86 6.99 6.64 6.70 0.0M
2025-04-15 6.80 6.81 6.61 6.78 0.0M
2025-04-14 6.98 6.99 6.67 6.78 0.0M
2025-04-11 6.39 6.87 6.39 6.78 0.1M
2025-04-10 6.39 7.00 6.30 6.89 3.6M
2025-04-09 6.33 6.35 6.11 6.33 0.1M
2025-04-08 6.00 6.28 5.86 6.20 3.4M
2025-04-07 6.28 6.29 5.50 6.19 0.1M
2025-04-04 6.20 6.50 6.12 6.24 0.6M
2025-04-03 6.30 6.39 6.15 6.34 4.6M
2025-03-27 6.12 6.25 6.02 6.12 0.5M
2025-03-26 6.55 6.65 6.10 6.20 0.8M
2025-03-25 6.50 6.55 6.31 6.40 0.6M
2025-03-24 6.94 6.94 6.44 6.51 0.2M
2025-03-21 6.72 6.88 6.60 6.74 0.1M
2025-03-20 6.81 6.88 6.80 6.80 0.0M
2025-03-19 6.75 7.00 6.75 6.87 0.2M
2025-03-18 6.66 6.85 6.65 6.85 0.1M
2025-03-17 6.36 6.98 6.36 6.70 0.0M
2025-03-14 6.68 6.80 6.65 6.70 0.0M
2025-03-13 6.65 6.80 6.62 6.70 0.0M
2025-03-12 6.90 6.90 6.61 6.74 0.1M
2025-03-11 6.95 6.95 6.72 6.74 0.0M
2025-03-10 7.00 7.00 6.81 6.83 0.0M
2025-03-07 6.91 6.98 6.90 6.90 0.0M
2025-03-06 6.71 7.00 6.70 7.00 0.1M
2025-03-05 7.03 7.03 6.85 6.88 0.1M
2025-03-04 7.02 7.02 6.91 6.94 0.1M
2025-03-03 7.07 7.07 7.00 7.00 0.1M
2025-02-28 6.12 7.15 6.12 7.06 0.9M
2025-02-27 6.99 7.00 6.85 6.86 0.1M
2025-02-26 6.91 7.00 6.81 6.93 0.0M
2025-02-25 7.00 7.10 6.90 7.00 0.1M
2025-02-24 6.95 7.16 6.95 7.00 0.2M
2025-02-21 6.81 7.72 6.81 7.02 0.2M
2025-02-20 6.81 7.24 6.81 7.16 1.1M
2025-02-19 6.90 7.00 6.81 6.98 0.3M
2025-02-18 6.82 7.20 6.82 6.91 0.3M
2025-02-17 7.00 7.05 6.90 6.96 0.2M
2025-02-14 7.09 7.10 6.90 6.95 0.2M
2025-02-13 7.09 7.10 6.92 7.00 0.4M
2025-02-12 7.05 7.09 6.70 6.97 0.3M
2025-02-11 6.99 7.09 6.81 7.00 0.1M
2025-02-10 6.80 7.16 6.70 6.99 0.9M
2025-02-07 7.07 7.20 6.51 6.76 0.2M
2025-02-06 6.31 7.08 6.31 6.96 0.8M
2025-02-04 6.99 6.99 6.50 6.61 0.2M
2025-02-03 6.30 7.10 6.25 6.92 0.6M
2025-01-31 6.31 6.43 6.30 6.32 0.0M
2025-01-30 6.59 6.59 6.23 6.33 0.1M
2025-01-29 6.79 7.04 6.20 6.30 3.2M
2025-01-28 6.90 6.90 6.53 6.66 0.4M
2025-01-27 6.61 6.85 6.60 6.65 0.1M
2025-01-24 6.67 6.70 6.30 6.67 0.1M
2025-01-23 6.69 6.69 6.48 6.48 0.0M
2025-01-22 6.79 6.79 6.56 6.56 0.0M
2025-01-21 6.77 6.77 6.50 6.72 0.4M
2025-01-20 6.79 6.79 6.57 6.66 0.2M
2025-01-17 6.63 6.78 6.56 6.60 0.2M
2025-01-16 6.71 6.89 6.61 6.70 0.1M
2025-01-15 6.75 7.05 6.71 6.74 0.1M
2025-01-14 6.80 7.20 6.61 6.88 2.7M
2025-01-13 6.70 6.85 6.62 6.85 2.2M
2025-01-10 6.98 6.98 6.70 6.74 0.0M
2025-01-09 6.57 6.98 6.57 6.91 0.3M
2025-01-08 6.90 6.98 6.70 6.90 0.6M
2025-01-07 6.71 6.89 6.51 6.81 0.6M
2025-01-06 6.99 6.99 6.63 6.86 0.4M
2025-01-03 6.71 7.06 6.70 6.95 0.5M
2025-01-02 6.89 7.10 6.51 6.85 1.2M
2025-01-01 6.56 6.90 6.09 6.75 2.3M