Dewan Farooque Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 15.590 | 15.590 | 14.610 | 14.660 | 14.660 | 304,349 |
| 2026-10-19 | 14.700 | 15.850 | 14.520 | 15.130 | 15.130 | 1,351,693 |
| 2026-10-16 | 14.790 | 14.920 | 14.300 | 14.610 | 14.610 | 233,062 |
| 2026-10-15 | 14.900 | 15.000 | 14.550 | 14.670 | 14.670 | 486,491 |
| 2026-10-14 | 15.100 | 15.390 | 14.500 | 14.660 | 14.660 | 516,444 |
| 2026-10-13 | 15.600 | 15.750 | 14.850 | 14.960 | 14.960 | 729,641 |
| 2026-10-12 | 14.900 | 15.970 | 14.150 | 15.310 | 15.310 | 2,558,319 |
| 2026-10-09 | 14.400 | 15.350 | 14.000 | 15.000 | 15.000 | 1,609,982 |
| 2026-10-08 | 13.700 | 14.830 | 13.700 | 14.050 | 14.050 | 1,607,986 |
| 2026-10-07 | 14.200 | 14.500 | 13.500 | 13.700 | 13.700 | 474,821 |
| 2026-10-06 | 14.410 | 14.920 | 13.960 | 14.150 | 14.150 | 527,924 |
| 2026-10-05 | 14.990 | 15.220 | 14.300 | 14.410 | 14.410 | 280,562 |
| 2026-10-02 | 15.230 | 15.780 | 14.450 | 15.230 | 15.230 | 1,163,255 |
| 2026-10-01 | 14.800 | 16.200 | 14.510 | 15.330 | 15.330 | 3,496,058 |
| 2026-09-30 | 14.840 | 15.650 | 13.700 | 14.820 | 14.820 | 3,653,070 |
| 2026-09-29 | 13.030 | 14.310 | 12.010 | 14.310 | 14.310 | 1,444,319 |
| 2026-09-28 | 12.900 | 13.250 | 12.900 | 13.010 | 13.010 | 233,083 |
| 2026-09-25 | 13.260 | 14.240 | 12.830 | 13.070 | 13.070 | 1,585,991 |
| 2026-09-24 | 16.490 | 16.490 | 14.250 | 14.250 | 14.250 | 1,914,787 |
| 2026-09-23 | 15.600 | 15.830 | 15.500 | 15.830 | 15.830 | 574,150 |
| 2026-09-22 | 13.740 | 14.390 | 13.650 | 14.390 | 14.390 | 647,250 |
| 2026-09-21 | 12.240 | 13.080 | 12.000 | 13.080 | 13.080 | 2,375,843 |
| 2026-09-18 | 11.310 | 12.100 | 11.310 | 11.890 | 11.890 | 278,055 |
| 2026-09-17 | 11.110 | 11.900 | 11.110 | 11.670 | 11.670 | 93,065 |
| 2026-09-16 | 11.990 | 11.990 | 11.500 | 11.510 | 11.510 | 108,272 |
| 2026-09-15 | 11.770 | 12.350 | 11.250 | 11.990 | 11.990 | 420,048 |
| 2026-09-14 | 11.230 | 11.410 | 10.800 | 11.230 | 11.230 | 140,292 |
| 2026-09-11 | 11.210 | 11.500 | 10.360 | 11.250 | 11.250 | 346,937 |
| 2026-09-10 | 12.580 | 12.580 | 11.320 | 11.480 | 11.480 | 563,434 |
| 2026-09-09 | 13.000 | 13.200 | 12.000 | 12.450 | 12.450 | 348,324 |
| 2026-09-08 | 13.540 | 13.540 | 12.700 | 12.930 | 12.930 | 254,145 |
| 2026-09-07 | 14.000 | 14.050 | 13.190 | 13.320 | 13.320 | 161,968 |
| 2026-09-04 | 13.680 | 13.800 | 13.030 | 13.630 | 13.630 | 311,145 |
| 2026-09-03 | 13.940 | 13.940 | 13.000 | 13.260 | 13.260 | 442,756 |
| 2026-09-02 | 14.180 | 14.180 | 13.500 | 13.760 | 13.760 | 160,398 |
| 2026-09-01 | 14.490 | 14.490 | 13.960 | 13.980 | 13.980 | 130,797 |
| 2026-08-31 | 14.610 | 14.970 | 14.200 | 14.230 | 14.230 | 198,604 |
| 2026-08-28 | 14.890 | 15.100 | 14.500 | 14.610 | 14.610 | 169,742 |
| 2026-08-27 | 15.640 | 15.640 | 14.800 | 14.890 | 14.890 | 252,081 |
| 2026-08-25 | 16.000 | 16.330 | 15.350 | 15.440 | 15.440 | 971,024 |
| 2026-08-24 | 13.970 | 15.370 | 13.800 | 15.370 | 15.370 | 597,250 |
| 2026-08-21 | 14.500 | 14.690 | 13.650 | 13.970 | 13.970 | 545,212 |
| 2026-08-20 | 14.950 | 15.100 | 14.590 | 14.690 | 14.690 | 233,544 |
| 2026-08-19 | 15.470 | 15.470 | 14.810 | 14.940 | 14.940 | 417,137 |
| 2026-08-18 | 15.800 | 15.850 | 15.450 | 15.490 | 15.490 | 276,785 |
| 2026-08-17 | 16.230 | 16.230 | 15.660 | 15.840 | 15.840 | 616,207 |
| 2026-08-13 | 16.520 | 16.800 | 16.060 | 16.130 | 16.130 | 1,096,377 |
| 2026-08-12 | 16.890 | 16.910 | 16.510 | 16.590 | 16.590 | 461,418 |
| 2026-08-11 | 16.800 | 17.210 | 16.510 | 16.690 | 16.690 | 853,082 |
| 2026-08-10 | 17.100 | 17.200 | 16.600 | 16.840 | 16.840 | 330,000 |
| 2026-08-07 | 17.000 | 17.180 | 16.820 | 16.910 | 16.910 | 351,342 |
| 2026-08-06 | 17.490 | 17.490 | 16.900 | 17.000 | 17.000 | 555,923 |
| 2026-08-05 | 17.290 | 17.850 | 17.180 | 17.240 | 17.240 | 1,250,182 |
| 2026-08-04 | 17.790 | 17.790 | 16.990 | 17.110 | 17.110 | 599,878 |
| 2026-08-03 | 17.120 | 18.100 | 16.900 | 17.500 | 17.500 | 1,528,971 |
| 2026-07-31 | 16.830 | 17.300 | 16.700 | 17.080 | 17.080 | 534,282 |
| 2026-07-30 | 17.000 | 17.000 | 16.300 | 16.660 | 16.660 | 868,412 |
| 2026-07-29 | 17.410 | 17.420 | 16.900 | 16.990 | 16.990 | 698,131 |
| 2026-07-28 | 18.490 | 18.500 | 17.350 | 17.440 | 17.440 | 1,672,561 |
| 2026-07-27 | 17.600 | 18.600 | 17.500 | 18.190 | 18.190 | 2,282,933 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.