Dewan Farooque Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 3.180 | 3.180 | 3.050 | 3.050 | 3.050 | 27,000 |
| 2024-02-19 | 3.030 | 3.190 | 3.000 | 3.130 | 3.130 | 48,500 |
| 2024-02-16 | 3.260 | 3.260 | 2.930 | 2.950 | 2.950 | 96,000 |
| 2024-02-15 | 3.180 | 3.250 | 3.100 | 3.150 | 3.150 | 101,000 |
| 2024-02-14 | 3.100 | 3.200 | 3.080 | 3.190 | 3.190 | 182,000 |
| 2024-02-13 | 2.770 | 3.100 | 2.770 | 3.020 | 3.020 | 216,500 |
| 2024-02-12 | 3.350 | 3.350 | 3.000 | 3.020 | 3.020 | 122,500 |
| 2024-02-09 | 3.200 | 3.400 | 3.190 | 3.190 | 3.190 | 51,000 |
| 2024-02-07 | 3.210 | 3.400 | 3.150 | 3.260 | 3.260 | 28,500 |
| 2024-02-06 | 3.110 | 3.350 | 3.060 | 3.270 | 3.270 | 54,000 |
| 2024-02-02 | 3.200 | 3.350 | 3.130 | 3.260 | 3.260 | 600,500 |
| 2024-02-01 | 3.130 | 3.200 | 3.010 | 3.200 | 3.200 | 223,500 |
| 2024-01-31 | 3.430 | 3.430 | 3.010 | 3.170 | 3.170 | 194,000 |
| 2024-01-30 | 3.310 | 3.310 | 3.100 | 3.120 | 3.120 | 481,500 |
| 2024-01-29 | 3.400 | 3.500 | 3.200 | 3.260 | 3.260 | 172,500 |
| 2024-01-26 | 3.550 | 3.700 | 3.400 | 3.410 | 3.410 | 189,500 |
| 2024-01-25 | 3.600 | 3.900 | 3.450 | 3.550 | 3.550 | 1,374,000 |
| 2024-01-24 | 3.250 | 3.600 | 3.250 | 3.440 | 3.440 | 251,500 |
| 2024-01-23 | 3.260 | 3.280 | 3.250 | 3.250 | 3.250 | 49,000 |
| 2024-01-22 | 3.450 | 3.450 | 3.250 | 3.290 | 3.290 | 30,000 |
| 2024-01-19 | 3.350 | 3.500 | 3.250 | 3.380 | 3.380 | 116,000 |
| 2024-01-18 | 3.280 | 3.500 | 3.120 | 3.470 | 3.470 | 161,000 |
| 2024-01-17 | 3.500 | 3.540 | 3.360 | 3.400 | 3.400 | 94,000 |
| 2024-01-16 | 3.580 | 3.800 | 3.410 | 3.500 | 3.500 | 221,000 |
| 2024-01-15 | 3.300 | 3.900 | 3.300 | 3.580 | 3.580 | 1,641,000 |
| 2024-01-12 | 3.490 | 3.590 | 3.370 | 3.380 | 3.380 | 529,000 |
| 2024-01-11 | 3.490 | 3.600 | 3.210 | 3.350 | 3.350 | 298,500 |
| 2024-01-10 | 3.430 | 3.450 | 3.280 | 3.300 | 3.300 | 55,500 |
| 2024-01-09 | 3.400 | 3.400 | 3.260 | 3.350 | 3.350 | 101,500 |
| 2024-01-08 | 3.510 | 3.510 | 3.300 | 3.330 | 3.330 | 199,500 |
| 2024-01-05 | 3.550 | 3.590 | 3.360 | 3.380 | 3.380 | 168,500 |
| 2024-01-04 | 3.350 | 3.700 | 3.220 | 3.510 | 3.510 | 1,223,000 |
| 2024-01-03 | 3.350 | 3.360 | 3.050 | 3.310 | 3.310 | 916,000 |
| 2024-01-02 | 3.300 | 3.300 | 3.200 | 3.240 | 3.240 | 451,500 |
| 2024-01-01 | 3.270 | 3.300 | 3.100 | 3.250 | 3.250 | 388,000 |
| 2023-12-29 | 3.020 | 3.230 | 2.980 | 3.070 | 3.070 | 647,500 |
| 2023-12-28 | 3.010 | 3.350 | 2.980 | 3.110 | 3.110 | 849,500 |
| 2023-12-27 | 2.990 | 3.000 | 2.700 | 2.960 | 2.960 | 428,000 |
| 2023-12-26 | 2.760 | 3.240 | 2.760 | 2.830 | 2.830 | 314,500 |
| 2023-12-22 | 3.220 | 3.350 | 3.100 | 3.140 | 3.140 | 303,000 |
| 2023-12-21 | 3.070 | 3.300 | 3.050 | 3.200 | 3.200 | 324,000 |
| 2023-12-20 | 3.080 | 3.300 | 3.000 | 3.070 | 3.070 | 457,000 |
| 2023-12-19 | 3.600 | 3.600 | 3.000 | 3.080 | 3.080 | 1,260,500 |
| 2023-12-18 | 3.910 | 3.910 | 3.650 | 3.690 | 3.690 | 1,935,500 |
| 2023-12-15 | 3.990 | 4.160 | 3.810 | 3.880 | 3.880 | 4,596,000 |
| 2023-12-14 | 3.210 | 3.990 | 3.210 | 3.760 | 3.760 | 4,547,000 |
| 2023-12-13 | 3.490 | 3.500 | 3.250 | 3.340 | 3.340 | 1,121,000 |
| 2023-12-12 | 3.440 | 3.550 | 3.350 | 3.380 | 3.380 | 627,500 |
| 2023-12-11 | 3.460 | 3.500 | 3.300 | 3.360 | 3.360 | 777,500 |
| 2023-12-08 | 3.350 | 3.490 | 3.350 | 3.380 | 3.380 | 629,500 |
| 2023-12-07 | 3.450 | 3.460 | 3.310 | 3.340 | 3.340 | 761,500 |
| 2023-12-06 | 3.260 | 3.500 | 3.260 | 3.400 | 3.400 | 1,153,000 |
| 2023-12-05 | 3.400 | 3.490 | 3.250 | 3.340 | 3.340 | 513,500 |
| 2023-12-04 | 3.220 | 3.500 | 3.220 | 3.450 | 3.450 | 875,000 |
| 2023-12-01 | 3.100 | 3.440 | 3.100 | 3.340 | 3.340 | 978,000 |
| 2023-11-30 | 3.450 | 3.480 | 3.100 | 3.150 | 3.150 | 1,565,000 |
| 2023-11-29 | 3.080 | 3.450 | 2.800 | 3.390 | 3.390 | 4,572,500 |
| 2023-11-28 | 3.350 | 3.350 | 2.900 | 3.030 | 3.030 | 1,367,000 |
| 2023-11-27 | 2.620 | 3.200 | 2.620 | 3.160 | 3.160 | 2,579,000 |
| 2023-11-24 | 2.590 | 2.790 | 2.580 | 2.740 | 2.740 | 477,500 |
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.