Dost Steels Ltd

DOST
🏛️ 巴基斯坦 →
9.79
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 5.70 5.74 5.45 5.70 0.4M
2023-12-28 5.22 5.70 5.22 5.60 0.6M
2023-12-27 5.00 5.88 5.00 5.22 1.2M
2023-12-26 5.20 5.25 5.00 5.20 0.9M
2023-12-22 5.40 5.40 5.20 5.40 0.0M
2023-12-21 5.25 5.35 5.10 5.30 0.2M
2023-12-20 5.35 5.70 5.02 5.25 0.3M
2023-12-19 5.98 6.00 5.40 5.50 1.8M
2023-12-18 6.20 6.20 5.98 6.00 0.8M
2023-12-15 5.66 6.25 5.60 6.10 1.7M
2023-12-14 5.37 5.75 5.37 5.64 0.9M
2023-12-13 5.64 5.70 5.44 5.44 0.9M
2023-12-12 5.70 5.80 5.50 5.50 0.6M
2023-12-11 5.76 5.80 5.66 5.74 0.2M
2023-12-08 5.80 5.90 5.75 5.80 0.3M
2023-12-07 5.90 5.90 5.73 5.74 0.2M
2023-12-06 5.85 5.95 5.70 5.92 0.8M
2023-12-05 5.80 6.00 5.80 5.87 0.2M
2023-12-04 5.90 6.00 5.90 5.92 0.5M
2023-12-01 5.50 6.00 5.50 5.92 0.0M
2023-11-30 5.90 5.96 5.80 5.96 0.3M
2023-11-29 6.15 6.17 5.85 5.85 0.3M
2023-11-28 6.35 6.35 6.15 6.20 0.1M
2023-11-27 6.18 6.30 6.10 6.10 0.1M
2023-11-24 6.30 6.40 6.20 6.20 0.8M
2023-11-23 6.30 6.59 6.20 6.44 1.5M
2023-11-22 6.17 6.35 6.17 6.26 0.6M
2023-11-21 6.39 6.50 6.20 6.30 1.6M
2023-11-20 6.31 6.48 6.23 6.26 0.3M
2023-11-17 6.21 6.50 6.21 6.40 0.8M
2023-11-16 6.49 6.51 6.15 6.50 0.4M
2023-11-15 5.85 6.90 5.85 6.50 3.4M
2023-11-14 6.05 6.25 5.92 6.00 0.6M
2023-11-13 6.30 6.61 6.10 6.20 2.9M
2023-11-10 6.14 6.35 6.00 6.15 0.9M
2023-11-08 5.56 6.00 5.55 6.00 2.5M
2023-11-07 5.69 5.80 5.53 5.60 0.2M
2023-11-06 5.40 5.92 5.40 5.60 0.8M
2023-11-03 5.21 5.45 5.10 5.40 0.3M
2023-11-02 5.21 5.30 5.20 5.24 0.2M
2023-11-01 5.20 5.30 5.17 5.20 0.2M
2023-10-31 5.21 5.40 5.20 5.20 0.1M
2023-10-30 5.30 5.55 5.25 5.25 0.2M
2023-10-27 5.20 5.25 5.14 5.25 0.1M
2023-10-26 5.30 5.30 5.22 5.25 0.2M
2023-10-25 5.60 5.60 5.30 5.40 0.1M
2023-10-24 5.58 5.58 5.43 5.53 0.3M
2023-10-23 5.20 5.65 5.10 5.59 0.8M
2023-10-20 5.20 5.30 5.16 5.20 0.3M
2023-10-19 5.38 5.38 5.33 5.36 0.1M
2023-10-18 5.20 5.50 5.20 5.22 0.5M
2023-10-17 5.11 5.24 5.00 5.22 0.2M
2023-10-16 4.90 5.30 4.90 5.21 0.6M
2023-10-13 5.00 5.00 4.70 4.87 0.3M
2023-10-12 5.00 5.10 5.00 5.00 0.0M
2023-10-11 5.05 5.10 4.90 5.04 0.2M
2023-10-10 4.99 5.08 4.91 5.05 0.2M
2023-10-09 4.71 5.00 4.71 5.00 0.0M
2023-10-06 4.80 4.89 4.70 4.85 0.0M
2023-10-05 4.80 4.98 4.77 4.77 0.1M
2023-10-04 4.68 4.80 4.60 4.80 0.2M
2023-10-03 4.60 4.60 4.55 4.55 0.1M
2023-10-02 4.50 4.55 4.50 4.55 0.0M
2023-09-28 4.50 4.50 4.50 4.50 0.0M
2023-09-27 4.46 4.60 4.46 4.60 0.1M
2023-09-26 4.42 4.51 4.42 4.49 0.0M
2023-09-25 4.69 4.69 4.46 4.52 0.1M
2023-09-22 4.45 4.70 4.40 4.70 0.0M
2023-09-21 4.50 4.51 4.48 4.50 0.0M
2023-09-20 4.52 4.52 4.41 4.41 0.0M
2023-09-19 4.50 4.56 4.50 4.51 0.0M
2023-09-18 4.55 4.55 4.50 4.50 0.0M
2023-09-15 4.73 4.75 4.50 4.55 0.1M
2023-09-14 4.77 4.77 4.51 4.51 0.1M
2023-09-13 4.85 4.85 4.75 4.75 0.0M
2023-09-12 4.90 4.90 4.83 4.83 0.1M
2023-09-11 5.04 5.44 4.81 4.85 0.0M
2023-09-08 4.83 5.00 4.80 5.00 0.0M
2023-09-07 4.80 4.87 4.80 4.83 0.1M
2023-09-06 4.81 4.90 4.80 4.90 0.0M
2023-09-05 4.90 4.90 4.82 4.82 0.0M
2023-09-04 4.86 4.88 4.60 4.85 0.4M
2023-09-01 5.00 5.01 4.93 4.93 0.2M
2023-08-31 5.32 5.50 4.87 4.87 0.7M
2023-08-30 4.91 5.19 4.85 5.00 0.3M
2023-08-29 5.19 5.19 4.91 5.00 0.2M
2023-08-28 5.10 5.10 4.93 4.97 0.0M
2023-08-25 5.12 5.12 4.91 5.08 0.1M
2023-08-24 5.16 5.17 5.03 5.16 0.0M
2023-08-23 5.11 5.27 5.07 5.15 0.1M
2023-08-22 5.21 5.24 5.15 5.24 0.1M
2023-08-21 5.12 5.28 5.12 5.27 0.2M
2023-08-18 5.25 5.35 5.22 5.28 0.3M
2023-08-17 5.22 5.25 5.15 5.25 0.1M
2023-08-16 5.17 5.25 5.17 5.25 0.2M
2023-08-15 5.17 5.33 5.17 5.25 0.1M
2023-08-11 5.21 5.34 5.20 5.34 0.0M
2023-08-10 5.11 5.31 5.11 5.31 0.3M
2023-08-09 5.34 5.45 5.30 5.30 0.1M
2023-08-08 5.16 5.46 5.16 5.40 0.1M
2023-08-07 5.30 5.40 5.27 5.27 0.1M
2023-08-04 5.30 5.49 5.25 5.45 0.4M
2023-08-03 5.30 5.30 5.25 5.25 0.1M
2023-08-02 5.41 5.50 5.30 5.31 0.1M
2023-08-01 5.55 5.60 5.33 5.50 0.2M
2023-07-31 5.23 5.57 5.23 5.40 0.1M
2023-07-27 5.40 5.49 5.35 5.35 0.1M
2023-07-26 5.40 5.45 5.30 5.40 0.1M
2023-07-25 5.49 5.49 5.40 5.40 0.1M
2023-07-24 5.64 5.64 5.38 5.42 0.0M
2023-07-21 5.36 5.65 5.36 5.51 0.7M
2023-07-20 5.36 5.50 5.36 5.40 0.1M
2023-07-19 5.36 5.43 5.28 5.38 0.1M
2023-07-18 5.36 5.40 5.35 5.35 0.1M
2023-07-17 5.36 5.50 5.35 5.42 0.1M
2023-07-14 5.20 5.50 5.20 5.35 0.1M
2023-07-13 5.23 5.55 5.23 5.55 0.3M
2023-07-12 5.90 5.90 5.06 5.42 0.4M
2023-07-11 5.41 5.90 5.40 5.65 0.9M
2023-07-10 5.51 5.80 5.45 5.60 0.8M
2023-07-07 5.50 5.59 5.32 5.50 0.0M
2023-07-06 5.59 5.59 5.45 5.45 0.0M
2023-07-05 5.56 5.80 5.31 5.44 0.0M
2023-07-04 5.80 5.80 5.55 5.56 0.1M
2023-07-03 5.30 5.70 5.30 5.70 0.7M
2023-06-27 5.32 5.38 5.20 5.30 0.7M
2023-06-26 5.44 5.53 5.32 5.48 0.2M
2023-06-23 5.27 5.45 5.21 5.44 0.2M
2023-06-22 5.46 5.46 5.39 5.39 0.0M
2023-06-21 5.41 5.65 5.40 5.45 0.1M
2023-06-20 5.59 5.59 5.45 5.50 0.0M
2023-06-19 5.51 5.53 5.50 5.50 0.0M
2023-06-16 5.51 5.80 5.50 5.70 0.2M
2023-06-15 5.61 5.75 5.60 5.60 0.1M
2023-06-14 5.61 5.88 5.50 5.80 0.3M
2023-06-13 5.70 5.71 5.66 5.69 0.0M
2023-06-12 5.80 5.90 5.71 5.83 0.0M
2023-06-09 5.75 5.80 5.70 5.76 0.1M
2023-06-08 5.87 6.01 5.80 5.86 0.6M
2023-06-07 5.71 5.85 5.67 5.70 0.3M
2023-06-06 5.61 5.87 5.61 5.87 1.8M
2023-06-05 5.70 5.75 5.60 5.68 0.1M
2023-06-02 5.50 5.73 5.50 5.70 0.5M
2023-06-01 5.59 5.59 5.46 5.48 0.1M
2023-05-31 5.46 5.59 5.45 5.59 0.3M
2023-05-30 5.75 5.75 5.41 5.50 0.8M
2023-05-29 5.57 5.78 5.50 5.50 1.3M
2023-05-26 5.45 5.69 5.30 5.60 0.7M
2023-05-25 5.03 5.44 5.02 5.40 0.3M
2023-05-24 5.25 5.25 5.00 5.10 0.1M
2023-05-23 5.01 5.01 5.00 5.00 0.0M
2023-05-22 5.00 5.03 4.90 5.00 0.3M
2023-05-19 4.85 5.03 4.75 4.95 0.1M
2023-05-18 5.12 5.17 4.98 5.17 0.6M
2023-05-17 5.21 5.35 5.02 5.20 1.5M
2023-05-16 5.28 5.52 5.25 5.31 0.0M
2023-05-15 5.22 5.22 5.22 5.25 0.1M
2023-05-12 5.50 5.50 5.26 5.26 0.0M
2023-05-11 5.21 5.60 5.21 5.58 0.1M
2023-05-10 5.18 5.40 5.07 5.23 0.2M
2023-05-09 5.23 5.38 5.17 5.30 0.0M
2023-05-08 5.55 5.55 5.30 5.35 0.1M
2023-05-05 5.50 5.60 5.45 5.53 0.1M
2023-05-04 5.78 5.80 5.45 5.65 0.2M
2023-05-03 5.18 5.65 5.18 5.49 0.8M
2023-05-02 5.25 5.25 5.20 5.24 0.0M
2023-04-28 5.55 5.55 5.17 5.20 0.1M
2023-04-27 5.50 5.54 5.40 5.40 0.1M
2023-04-26 5.30 5.70 5.21 5.60 2.4M
2023-04-20 5.30 5.40 5.24 5.39 0.1M
2023-04-19 5.20 5.39 5.15 5.39 0.2M
2023-04-18 5.05 5.30 5.03 5.28 0.3M
2023-04-17 5.01 5.15 5.00 5.15 0.1M
2023-04-13 5.18 5.18 5.01 5.12 0.1M
2023-04-12 5.05 5.16 5.05 5.14 0.2M
2023-04-11 5.10 5.19 5.00 5.19 0.1M
2023-04-10 5.11 5.12 5.10 5.12 0.0M
2023-04-07 5.20 5.20 5.11 5.11 0.0M
2023-04-06 5.20 5.25 5.15 5.20 0.0M
2023-04-05 5.07 5.20 4.95 5.12 0.2M
2023-04-04 5.08 5.20 5.05 5.15 0.2M
2023-04-03 5.05 5.10 5.00 5.00 0.0M
2023-03-31 5.80 5.80 4.91 5.00 0.4M
2023-03-30 5.35 5.36 5.21 5.21 0.0M
2023-03-29 5.30 5.46 5.30 5.30 0.4M
2023-03-28 5.30 5.49 5.20 5.49 0.4M
2023-03-27 5.22 5.48 5.20 5.48 0.1M
2023-03-24 5.20 5.40 5.20 5.40 0.2M
2023-03-22 5.35 5.47 5.30 5.30 0.2M
2023-03-21 5.25 5.49 5.20 5.40 0.2M
2023-03-20 5.25 5.39 5.15 5.15 0.0M
2023-03-17 5.30 5.38 5.22 5.38 0.1M
2023-03-16 5.45 5.50 5.36 5.40 0.1M
2023-03-15 5.60 5.75 5.32 5.40 0.6M
2023-03-14 5.88 6.10 5.65 5.79 0.5M
2023-03-13 5.51 6.04 5.51 6.00 1.1M
2023-03-10 5.20 5.62 5.20 5.58 0.4M
2023-03-09 5.11 5.43 5.11 5.31 0.4M
2023-03-08 4.65 5.30 4.65 5.25 1.1M
2023-03-07 4.71 5.00 4.71 4.85 0.3M
2023-03-06 4.50 4.89 4.50 4.75 0.4M
2023-03-03 4.48 4.55 4.40 4.55 0.1M
2023-03-02 4.42 4.42 4.40 4.40 0.0M
2023-03-01 4.50 4.54 4.35 4.50 0.2M
2023-02-28 4.55 4.55 4.41 4.41 0.0M
2023-02-27 4.40 4.50 4.40 4.45 0.2M
2023-02-24 4.41 4.50 4.40 4.46 0.2M
2023-02-23 4.46 4.50 4.46 4.50 0.1M
2023-02-22 4.55 4.60 4.52 4.59 0.0M
2023-02-21 4.50 4.52 4.40 4.50 0.2M
2023-02-20 4.48 4.51 4.40 4.51 0.3M
2023-02-17 4.49 4.49 4.33 4.40 0.0M
2023-02-16 4.35 4.35 4.30 4.32 0.0M
2023-02-15 4.35 4.40 4.32 4.36 0.2M
2023-02-14 4.50 4.60 4.40 4.49 0.4M
2023-02-13 4.40 4.65 4.36 4.62 0.3M
2023-02-10 4.65 4.65 4.30 4.40 1.4M
2023-02-09 4.75 4.80 4.50 4.70 0.4M
2023-02-08 4.50 4.90 4.50 4.65 0.4M
2023-02-07 4.10 4.65 4.10 4.55 1.0M
2023-02-06 4.20 4.20 4.10 4.16 0.0M
2023-02-03 4.10 4.10 4.10 4.10 0.1M
2023-02-02 4.00 4.21 4.00 4.21 0.1M
2023-02-01 4.09 4.11 4.06 4.06 0.0M
2023-01-31 4.07 4.19 4.00 4.00 0.4M
2023-01-30 4.12 4.13 4.10 4.12 0.0M
2023-01-27 4.30 4.30 4.14 4.14 0.0M
2023-01-26 4.30 4.40 4.29 4.30 0.1M
2023-01-25 4.30 4.30 4.12 4.21 0.2M
2023-01-24 4.00 4.40 4.00 4.34 0.5M
2023-01-23 3.90 3.98 3.90 3.98 0.0M
2023-01-20 4.15 4.17 3.92 3.92 0.1M
2023-01-19 4.06 4.12 4.05 4.12 0.0M
2023-01-18 4.10 4.10 4.00 4.08 0.0M
2023-01-17 4.20 4.20 3.95 3.99 0.3M
2023-01-16 4.06 4.25 4.06 4.20 0.0M
2023-01-13 4.40 4.40 4.30 4.30 0.0M
2023-01-12 4.40 4.52 4.35 4.52 0.2M
2023-01-11 4.40 4.50 4.40 4.45 0.1M
2023-01-10 4.30 4.53 4.26 4.52 0.5M
2023-01-09 4.30 4.30 4.20 4.30 0.1M
2023-01-06 4.19 4.38 4.19 4.38 0.0M
2023-01-05 4.30 4.40 4.20 4.22 0.1M
2023-01-04 4.38 4.64 4.38 4.39 0.3M
2023-01-03 4.20 4.20 4.15 4.20 0.1M
2023-01-02 4.34 4.36 4.00 4.26 0.1M