Dewan Farooque Spinning Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	2.800	2.800	2.550	2.630	2.630	113,500
2023-11-22	2.630	2.730	2.610	2.620	2.620	233,500
2023-11-21	2.730	2.880	2.650	2.720	2.720	556,500
2023-11-20	2.600	2.750	2.500	2.680	2.680	605,500
2023-11-17	2.530	2.680	2.450	2.600	2.600	257,500
2023-11-16	2.580	2.650	2.580	2.620	2.620	250,500
2023-11-15	2.600	2.850	2.510	2.650	2.650	1,085,000
2023-11-14	2.700	2.700	2.360	2.510	2.510	377,500
2023-11-13	2.780	2.780	2.450	2.460	2.460	130,500
2023-11-10	2.480	2.510	2.440	2.440	2.440	104,000
2023-11-08	2.450	2.540	2.400	2.470	2.470	487,500
2023-11-07	2.500	2.500	2.320	2.320	2.320	92,000
2023-11-06	2.550	2.550	2.350	2.420	2.420	180,000
2023-11-03	2.250	2.470	2.250	2.350	2.350	133,000
2023-11-02	2.250	2.400	2.240	2.300	2.300	58,500
2023-11-01	2.250	2.400	2.250	2.330	2.330	35,000
2023-10-31	2.170	2.400	2.170	2.280	2.280	103,000
2023-10-30	2.240	2.280	2.110	2.250	2.250	91,000
2023-10-27	2.390	2.390	2.200	2.220	2.220	161,000
2023-10-26	2.260	2.300	2.100	2.210	2.210	353,500
2023-10-24	2.350	2.350	2.350	2.350	2.350	13,000
2023-10-23	2.460	2.460	2.400	2.410	2.410	26,000
2023-10-20	2.300	2.540	2.300	2.380	2.380	154,000
2023-10-19	2.400	2.400	2.250	2.290	2.290	17,000
2023-10-18	2.260	2.380	2.260	2.260	2.260	4,000
2023-10-17	2.350	2.380	2.310	2.310	2.310	30,500
2023-10-16	2.240	2.460	2.240	2.280	2.280	29,000
2023-10-13	2.350	2.400	2.230	2.350	2.350	95,000
2023-10-12	2.460	2.460	2.310	2.310	2.310	8,500
2023-10-11	2.350	2.400	2.350	2.390	2.390	58,500
2023-10-10	2.340	2.350	2.220	2.250	2.250	17,500
2023-10-09	2.200	2.350	2.190	2.300	2.300	40,000
2023-10-06	2.250	2.300	2.010	2.180	2.180	138,000
2023-10-05	2.250	2.250	2.240	2.250	2.250	8,000
2023-10-04	2.100	2.200	2.100	2.200	2.200	87,000
2023-10-03	2.260	2.260	2.200	2.200	2.200	13,500
2023-10-02	2.260	2.280	2.250	2.260	2.260	61,000
2023-09-28	2.360	2.360	2.260	2.290	2.290	6,500
2023-09-27	2.420	2.420	2.300	2.300	2.300	22,500
2023-09-26	2.410	2.490	2.210	2.360	2.360	228,500
2023-09-25	2.030	2.450	2.030	2.410	2.410	239,500
2023-09-22	2.340	2.340	2.250	2.260	2.260	18,500
2023-09-21	2.350	2.400	2.290	2.290	2.290	102,500
2023-09-20	2.240	2.400	2.200	2.300	2.300	399,500
2023-09-19	2.270	2.270	2.100	2.100	2.100	22,000
2023-09-18	2.200	2.200	2.100	2.100	2.100	64,500
2023-09-15	2.200	2.220	2.180	2.180	2.180	41,000
2023-09-14	2.200	2.200	2.170	2.170	2.170	42,500
2023-09-13	2.220	2.220	2.220	2.220	2.220	3,000
2023-09-12	2.260	2.280	2.200	2.210	2.210	51,000
2023-09-11	2.220	2.260	2.200	2.250	2.250	36,000
2023-09-08	2.230	2.450	2.230	2.350	2.350	5,000
2023-09-07	2.280	2.350	2.280	2.350	2.350	2,000
2023-09-06	2.390	2.390	2.230	2.230	2.230	18,000
2023-09-05	2.290	2.350	2.220	2.230	2.230	21,000
2023-09-04	2.400	2.400	2.200	2.290	2.290	56,000
2023-09-01	2.300	2.490	2.300	2.400	2.400	66,000
2023-08-31	2.300	2.380	2.200	2.200	2.200	80,500
2023-08-30	2.350	2.440	2.250	2.340	2.340	86,000
2023-08-29	2.200	2.270	2.200	2.220	2.220	27,000

← NewerPage 13 of 21 · 1,241 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.