Dewan Farooque Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 3.730 | 4.460 | 3.600 | 4.240 | 4.240 | 5,684,000 |
| 2024-05-20 | 3.740 | 3.740 | 3.400 | 3.610 | 3.610 | 301,000 |
| 2024-05-17 | 3.500 | 3.950 | 3.500 | 3.680 | 3.680 | 2,431,500 |
| 2024-05-16 | 3.400 | 3.520 | 3.400 | 3.470 | 3.470 | 517,000 |
| 2024-05-15 | 3.380 | 3.540 | 3.280 | 3.320 | 3.320 | 164,500 |
| 2024-05-14 | 3.550 | 3.550 | 3.350 | 3.370 | 3.370 | 245,000 |
| 2024-05-13 | 3.330 | 3.590 | 3.330 | 3.440 | 3.440 | 69,000 |
| 2024-05-10 | 3.380 | 3.650 | 3.370 | 3.500 | 3.500 | 295,500 |
| 2024-05-09 | 3.200 | 3.450 | 3.200 | 3.300 | 3.300 | 329,000 |
| 2024-05-08 | 3.250 | 3.300 | 3.160 | 3.190 | 3.190 | 209,000 |
| 2024-05-07 | 3.300 | 3.350 | 3.220 | 3.240 | 3.240 | 105,000 |
| 2024-05-06 | 3.350 | 3.400 | 3.280 | 3.300 | 3.300 | 193,000 |
| 2024-05-03 | 3.400 | 3.500 | 3.250 | 3.440 | 3.440 | 121,000 |
| 2024-05-02 | 3.450 | 3.550 | 3.340 | 3.480 | 3.480 | 94,500 |
| 2024-04-30 | 3.650 | 3.650 | 3.410 | 3.420 | 3.420 | 220,500 |
| 2024-04-29 | 3.650 | 3.740 | 3.310 | 3.510 | 3.510 | 147,500 |
| 2024-04-26 | 3.510 | 3.830 | 3.480 | 3.620 | 3.620 | 480,000 |
| 2024-04-25 | 3.780 | 3.790 | 3.510 | 3.560 | 3.560 | 334,500 |
| 2024-04-24 | 3.390 | 3.700 | 3.330 | 3.650 | 3.650 | 401,000 |
| 2024-04-23 | 3.540 | 3.630 | 3.360 | 3.500 | 3.500 | 220,000 |
| 2024-04-22 | 3.690 | 3.900 | 3.510 | 3.530 | 3.530 | 1,239,000 |
| 2024-04-19 | 3.120 | 3.960 | 2.510 | 3.540 | 3.540 | 2,865,000 |
| 2024-04-18 | 3.400 | 3.400 | 3.150 | 3.250 | 3.250 | 156,500 |
| 2024-04-17 | 3.240 | 3.400 | 3.180 | 3.260 | 3.260 | 429,500 |
| 2024-04-16 | 3.100 | 3.250 | 3.010 | 3.210 | 3.210 | 190,000 |
| 2024-04-15 | 3.100 | 3.100 | 2.990 | 3.070 | 3.070 | 27,500 |
| 2024-04-09 | 3.140 | 3.140 | 2.960 | 3.020 | 3.020 | 7,000 |
| 2024-04-08 | 3.080 | 3.100 | 3.000 | 3.080 | 3.080 | 21,500 |
| 2024-04-04 | 3.010 | 3.100 | 3.000 | 3.010 | 3.010 | 50,000 |
| 2024-04-03 | 3.100 | 3.140 | 2.950 | 3.080 | 3.080 | 15,500 |
| 2024-04-02 | 3.000 | 3.000 | 2.930 | 2.970 | 2.970 | 43,000 |
| 2024-04-01 | 3.140 | 3.140 | 2.950 | 2.970 | 2.970 | 15,000 |
| 2024-03-29 | 3.090 | 3.090 | 2.920 | 2.950 | 2.950 | 11,500 |
| 2024-03-28 | 2.950 | 3.000 | 2.850 | 2.980 | 2.980 | 135,500 |
| 2024-03-27 | 3.000 | 3.050 | 2.950 | 3.000 | 3.000 | 118,500 |
| 2024-03-26 | 3.110 | 3.110 | 2.960 | 3.010 | 3.010 | 182,000 |
| 2024-03-25 | 3.110 | 3.150 | 3.090 | 3.090 | 3.090 | 70,500 |
| 2024-03-22 | 3.120 | 3.250 | 3.110 | 3.220 | 3.220 | 14,500 |
| 2024-03-21 | 3.250 | 3.250 | 3.100 | 3.130 | 3.130 | 155,500 |
| 2024-03-20 | 3.200 | 3.300 | 3.200 | 3.250 | 3.250 | 43,500 |
| 2024-03-19 | 3.180 | 3.290 | 3.110 | 3.160 | 3.160 | 55,500 |
| 2024-03-18 | 3.200 | 3.200 | 3.110 | 3.140 | 3.140 | 32,000 |
| 2024-03-15 | 3.200 | 3.300 | 3.130 | 3.190 | 3.190 | 74,500 |
| 2024-03-14 | 3.480 | 3.480 | 3.180 | 3.330 | 3.330 | 5,000 |
| 2024-03-13 | 3.200 | 3.300 | 3.130 | 3.150 | 3.150 | 95,000 |
| 2024-03-12 | 3.310 | 3.310 | 3.200 | 3.200 | 3.200 | 24,500 |
| 2024-03-11 | 3.250 | 3.480 | 3.250 | 3.320 | 3.320 | 24,500 |
| 2024-03-08 | 3.220 | 3.380 | 3.220 | 3.280 | 3.280 | 57,000 |
| 2024-03-07 | 3.350 | 3.360 | 3.080 | 3.220 | 3.220 | 938,500 |
| 2024-03-06 | 3.590 | 3.590 | 3.330 | 3.350 | 3.350 | 118,500 |
| 2024-03-05 | 3.750 | 3.750 | 3.400 | 3.440 | 3.440 | 190,500 |
| 2024-03-04 | 3.700 | 3.770 | 3.600 | 3.670 | 3.670 | 675,000 |
| 2024-03-01 | 3.170 | 3.670 | 3.170 | 3.650 | 3.650 | 541,000 |
| 2024-02-29 | 3.390 | 3.390 | 3.250 | 3.280 | 3.280 | 122,000 |
| 2024-02-28 | 3.160 | 3.390 | 3.160 | 3.270 | 3.270 | 236,500 |
| 2024-02-27 | 3.430 | 3.430 | 3.200 | 3.220 | 3.220 | 301,000 |
| 2024-02-26 | 3.730 | 3.740 | 3.360 | 3.410 | 3.410 | 410,000 |
| 2024-02-23 | 3.030 | 3.790 | 3.030 | 3.520 | 3.520 | 1,865,500 |
| 2024-02-22 | 3.250 | 3.300 | 3.140 | 3.140 | 3.140 | 122,000 |
| 2024-02-21 | 3.160 | 3.250 | 3.100 | 3.230 | 3.230 | 87,000 |
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.