Dewan Farooque Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5.290 | 5.750 | 5.050 | 5.600 | 5.600 | 3,139,480 |
| 2024-08-20 | 4.600 | 5.220 | 4.300 | 5.010 | 5.010 | 1,128,212 |
| 2024-08-19 | 5.280 | 5.440 | 4.310 | 4.500 | 4.500 | 2,539,614 |
| 2024-08-16 | 4.670 | 5.650 | 4.670 | 5.210 | 5.210 | 2,800,923 |
| 2024-08-15 | 4.910 | 4.910 | 4.610 | 4.840 | 4.840 | 1,429,866 |
| 2024-08-13 | 5.040 | 5.090 | 4.530 | 4.780 | 4.780 | 4,401,044 |
| 2024-08-12 | 4.250 | 4.990 | 4.250 | 4.810 | 4.810 | 4,367,613 |
| 2024-08-09 | 4.000 | 4.290 | 3.950 | 4.170 | 4.170 | 985,577 |
| 2024-08-08 | 4.200 | 4.250 | 3.950 | 3.990 | 3.990 | 636,155 |
| 2024-08-07 | 4.190 | 4.500 | 4.000 | 4.120 | 4.120 | 1,992,491 |
| 2024-08-06 | 3.950 | 4.190 | 3.700 | 4.060 | 4.060 | 1,724,568 |
| 2024-08-05 | 3.880 | 4.100 | 3.750 | 3.860 | 3.860 | 1,665,900 |
| 2024-08-02 | 3.950 | 3.950 | 3.630 | 3.700 | 3.700 | 196,552 |
| 2024-08-01 | 3.780 | 3.900 | 3.700 | 3.770 | 3.770 | 165,931 |
| 2024-07-31 | 4.000 | 4.000 | 3.700 | 3.780 | 3.780 | 613,779 |
| 2024-07-30 | 3.890 | 4.200 | 3.800 | 3.870 | 3.870 | 1,395,730 |
| 2024-07-29 | 3.530 | 3.890 | 3.530 | 3.790 | 3.790 | 846,107 |
| 2024-07-26 | 3.460 | 3.990 | 3.460 | 3.550 | 3.550 | 286,331 |
| 2024-07-25 | 3.400 | 3.910 | 3.400 | 3.650 | 3.650 | 1,305,949 |
| 2024-07-24 | 3.320 | 3.600 | 3.320 | 3.510 | 3.510 | 608,798 |
| 2024-07-23 | 3.440 | 3.440 | 3.300 | 3.340 | 3.340 | 206,418 |
| 2024-07-22 | 3.400 | 3.420 | 3.170 | 3.240 | 3.240 | 107,926 |
| 2024-07-19 | 3.600 | 3.600 | 3.310 | 3.460 | 3.460 | 297,141 |
| 2024-07-18 | 3.270 | 3.490 | 3.260 | 3.420 | 3.420 | 584,563 |
| 2024-07-15 | 3.100 | 3.470 | 3.100 | 3.350 | 3.350 | 135,915 |
| 2024-07-12 | 3.320 | 3.480 | 3.050 | 3.400 | 3.400 | 43,269 |
| 2024-07-11 | 3.770 | 3.770 | 3.330 | 3.410 | 3.410 | 421,470 |
| 2024-07-10 | 3.690 | 3.920 | 3.530 | 3.620 | 3.620 | 741,686 |
| 2024-07-09 | 3.500 | 3.710 | 3.260 | 3.620 | 3.620 | 746,275 |
| 2024-07-08 | 3.300 | 3.700 | 3.250 | 3.420 | 3.420 | 166,491 |
| 2024-07-05 | 3.490 | 3.500 | 3.110 | 3.350 | 3.350 | 119,983 |
| 2024-07-04 | 3.600 | 3.600 | 3.330 | 3.420 | 3.420 | 179,644 |
| 2024-07-03 | 3.690 | 3.690 | 3.410 | 3.440 | 3.440 | 167,665 |
| 2024-07-02 | 3.320 | 3.600 | 3.300 | 3.550 | 3.550 | 296,129 |
| 2024-07-01 | 3.580 | 3.580 | 3.250 | 3.390 | 3.390 | 94,261 |
| 2024-06-28 | 3.260 | 3.580 | 3.110 | 3.440 | 3.440 | 343,854 |
| 2024-06-27 | 3.100 | 3.470 | 3.100 | 3.290 | 3.290 | 80,914 |
| 2024-06-26 | 3.280 | 3.550 | 3.100 | 3.210 | 3.210 | 437,580 |
| 2024-06-25 | 3.550 | 3.670 | 3.320 | 3.400 | 3.400 | 292,197 |
| 2024-06-24 | 3.870 | 3.870 | 3.500 | 3.570 | 3.570 | 291,565 |
| 2024-06-21 | 3.740 | 3.740 | 3.200 | 3.580 | 3.580 | 179,264 |
| 2024-06-20 | 3.950 | 3.950 | 3.570 | 3.740 | 3.740 | 64,664 |
| 2024-06-14 | 3.800 | 3.800 | 3.620 | 3.640 | 3.640 | 247,590 |
| 2024-06-13 | 3.870 | 3.870 | 3.600 | 3.710 | 3.710 | 121,002 |
| 2024-06-12 | 3.890 | 3.890 | 3.500 | 3.640 | 3.640 | 305,703 |
| 2024-06-11 | 4.150 | 4.150 | 3.500 | 3.590 | 3.590 | 524,690 |
| 2024-06-10 | 4.290 | 4.300 | 3.870 | 3.930 | 3.930 | 340,513 |
| 2024-06-07 | 4.170 | 4.530 | 3.960 | 4.080 | 4.080 | 2,621,593 |
| 2024-06-06 | 3.930 | 4.590 | 3.600 | 4.050 | 4.050 | 3,130,676 |
| 2024-06-05 | 3.990 | 3.990 | 3.600 | 3.680 | 3.680 | 752,306 |
| 2024-06-04 | 4.090 | 4.090 | 3.710 | 3.790 | 3.790 | 352,016 |
| 2024-06-03 | 4.180 | 4.180 | 3.870 | 3.920 | 3.920 | 614,530 |
| 2024-05-31 | 4.250 | 4.280 | 3.940 | 4.060 | 4.060 | 996,074 |
| 2024-05-30 | 3.750 | 4.250 | 3.500 | 4.140 | 4.140 | 2,005,003 |
| 2024-05-29 | 3.910 | 4.090 | 3.600 | 3.630 | 3.630 | 687,947 |
| 2024-05-27 | 4.060 | 4.180 | 3.900 | 3.970 | 3.970 | 981,297 |
| 2024-05-24 | 4.100 | 4.300 | 3.900 | 4.020 | 4.020 | 1,311,000 |
| 2024-05-23 | 4.000 | 4.100 | 3.750 | 4.000 | 4.000 | 1,063,000 |
| 2024-05-22 | 4.090 | 4.190 | 3.850 | 3.870 | 3.870 | 2,467,500 |
| 2024-05-21 | 3.730 | 4.460 | 3.600 | 4.240 | 4.240 | 5,684,000 |
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.