Stock history for DSL (DSL)
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-04-25 | 5.16 | 5.33 | 5.16 | 5.29 |  0.13 | 10,500 |
| 2024-04-24 | 5.19 | 5.39 | 5.14 | 5.20 | 0.01 | 1,123,500 |
| 2024-04-23 | 5.20 | 5.20 | 5.00 | 5.14 |  -0.06 | 730,000 |
| 2024-04-22 | 5.17 | 5.29 | 5.15 | 5.25 | 0.08 | 213,500 |
| 2024-04-19 | 5.20 | 5.53 | 5.15 | 5.29 | 0.09 | 88,500 |
| 2024-04-18 | 5.30 | 5.39 | 5.20 | 5.23 | -0.07 | 114,000 |
| 2024-04-17 | 5.50 | 5.50 | 5.30 | 5.31 | -0.19 | 83,500 |
| 2024-04-16 | 5.30 | 5.45 | 5.28 | 5.31 | 0.01 | 113,000 |
| 2024-04-15 | 5.45 | 5.49 | 5.35 | 5.39 | -0.06 | 115,500 |
| 2024-04-09 | 5.41 | 5.70 | 5.41 | 5.45 | 0.04 | 27,500 |
| 2024-04-08 | 5.45 | 5.60 | 5.45 | 5.55 | 0.10 | 36,000 |
| 2024-04-04 | 5.70 | 5.70 | 5.42 | 5.59 | -0.11 | 27,500 |
| 2024-04-03 | 5.69 | 5.69 | 5.46 | 5.53 | -0.16 | 253,000 |
| 2024-04-02 | 5.50 | 5.55 | 5.50 | 5.54 | 0.04 | 39,500 |
| 2024-04-01 | 5.51 | 5.70 | 5.40 | 5.56 | 0.05 | 503,500 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-03-29 | 5.50 | 5.70 | 5.46 | 5.66 | 0.16 | 161,000 |
| 2024-03-28 | 5.42 | 5.64 | 5.42 | 5.48 | 0.06 | 23,000 |
| 2024-03-27 | 5.85 | 5.85 | 5.33 | 5.60 | -0.25 | 208,000 |
| 2024-03-26 | 5.84 | 5.84 | 5.50 | 5.50 | -0.34 | 108,500 |
| 2024-03-25 | 5.40 | 5.60 | 5.32 | 5.57 | 0.17 | 302,000 |
| 2024-03-22 | 5.40 | 5.40 | 5.36 | 5.36 | -0.04 | 10,500 |
| 2024-03-21 | 5.35 | 5.58 | 5.35 | 5.48 | 0.13 | 76,000 |
| 2024-03-20 | 5.19 | 5.55 | 5.08 | 5.44 | 0.25 | 935,500 |
| 2024-03-19 | 5.05 | 5.12 | 5.00 | 5.09 | 0.04 | 121,500 |
| 2024-03-18 | 5.01 | 5.18 | 5.01 | 5.12 | 0.11 | 58,000 |
| 2024-03-15 | 5.19 | 5.30 | 5.00 | 5.02 | -0.17 | 408,500 |
| 2024-03-14 | 5.02 | 5.20 | 5.02 | 5.19 | 0.17 | 65,500 |
| 2024-03-13 | 5.42 | 5.42 | 5.02 | 5.05 | -0.37 | 73,000 |
| 2024-03-12 | 5.21 | 5.25 | 5.14 | 5.15 | -0.06 | 310,000 |
| 2024-03-11 | 5.34 | 5.38 | 5.20 | 5.22 | -0.12 | 457,000 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-03-08 | 5.30 | 5.39 | 5.21 | 5.28 | -0.02 | 192,000 |
| 2024-03-07 | 5.40 | 5.45 | 5.23 | 5.30 | -0.10 | 63,500 |
| 2024-03-06 | 5.23 | 5.31 | 5.21 | 5.31 | 0.08 | 285,000 |
| 2024-03-05 | 5.32 | 5.32 | 5.25 | 5.27 | -0.05 | 49,000 |
| 2024-03-04 | 5.40 | 5.40 | 5.33 | 5.35 | -0.05 | 61,000 |
| 2024-03-01 | 5.30 | 5.49 | 5.25 | 5.39 | 0.09 | 80,000 |
| 2024-02-29 | 5.59 | 5.59 | 5.30 | 5.33 | -0.26 | 107,500 |
| 2024-02-28 | 5.45 | 5.45 | 5.20 | 5.37 | -0.08 | 388,500 |
| 2024-02-27 | 5.58 | 5.58 | 5.21 | 5.30 | -0.28 | 615,500 |
| 2024-02-26 | 5.22 | 5.50 | 5.21 | 5.41 | 0.19 | 424,000 |
| 2024-02-23 | 5.29 | 5.50 | 5.20 | 5.25 | -0.04 | 178,000 |
| 2024-02-22 | 5.23 | 5.52 | 5.16 | 5.24 | 0.01 | 138,500 |
| 2024-02-21 | 5.55 | 5.55 | 5.20 | 5.29 | -0.26 | 93,500 |
| 2024-02-20 | 5.35 | 5.50 | 5.22 | 5.23 | -0.12 | 87,000 |
| 2024-02-19 | 5.30 | 5.35 | 5.30 | 5.31 | 0.01 | 45,000 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-02-16 | 5.49 | 5.50 | 5.27 | 5.30 | -0.19 | 58,000 |
| 2024-02-15 | 5.25 | 5.72 | 5.25 | 5.35 | 0.10 | 196,500 |
| 2024-02-14 | 5.64 | 5.65 | 5.40 | 5.43 | -0.21 | 238,500 |
| 2024-02-13 | 5.05 | 5.39 | 5.05 | 5.38 | 0.33 | 276,500 |
| 2024-02-12 | 5.31 | 5.34 | 5.18 | 5.21 | -0.10 | 258,500 |
| 2024-02-09 | 5.50 | 5.50 | 5.31 | 5.41 | -0.09 | 208,500 |
| 2024-02-07 | 5.75 | 5.85 | 5.55 | 5.60 | -0.15 | 330,000 |
| 2024-02-06 | 5.54 | 5.77 | 5.46 | 5.61 | 0.07 | 68,000 |
| 2024-02-02 | 5.45 | 5.59 | 5.41 | 5.48 | 0.03 | 87,000 |
| 2024-02-01 | 5.44 | 5.53 | 5.42 | 5.42 | -0.02 | 41,000 |
| 2024-01-31 | 5.46 | 5.60 | 5.40 | 5.53 | 0.07 | 278,500 |
| 2024-01-30 | 5.78 | 5.78 | 5.41 | 5.44 | -0.34 | 114,500 |
| 2024-01-29 | 5.81 | 5.89 | 5.47 | 5.50 | -0.31 | 503,500 |
| 2024-01-26 | 5.73 | 6.00 | 5.73 | 5.82 | 0.09 | 150,500 |
Data source: daily downloads from PSX's website.