Dewan Farooque Spinning Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	2.300	2.300	2.220	2.270	2.270	19,500
2023-08-25	2.350	2.350	2.350	2.350	2.350	1,000
2023-08-24	2.390	2.480	2.240	2.240	2.240	29,000
2023-08-23	2.370	2.450	2.310	2.350	2.350	124,500
2023-08-22	2.260	2.440	2.260	2.440	2.440	130,000
2023-08-21	2.330	2.400	2.300	2.310	2.310	44,000
2023-08-18	2.440	2.460	2.300	2.330	2.330	82,000
2023-08-17	2.690	2.690	2.350	2.390	2.390	418,000
2023-08-16	2.700	2.800	2.400	2.540	2.540	651,500
2023-08-15	2.460	2.900	2.460	2.760	2.760	1,202,500
2023-08-11	2.390	2.700	2.300	2.540	2.540	357,500
2023-08-10	2.250	2.330	2.180	2.200	2.200	50,000
2023-08-09	2.260	2.340	2.250	2.260	2.260	107,500
2023-08-08	2.410	2.420	2.310	2.330	2.330	27,000
2023-08-07	2.690	2.690	2.420	2.450	2.450	83,000
2023-08-04	2.490	2.500	2.400	2.500	2.500	3,000
2023-08-03	2.650	2.720	2.490	2.510	2.510	277,500
2023-08-02	2.420	2.620	2.400	2.560	2.560	533,500
2023-08-01	2.430	2.500	2.430	2.440	2.440	202,000
2023-07-31	2.610	2.660	2.550	2.550	2.550	142,000
2023-07-27	2.490	2.840	2.430	2.580	2.580	1,470,500
2023-07-26	2.320	2.440	2.300	2.330	2.330	210,000
2023-07-25	2.160	2.380	2.160	2.300	2.300	72,500
2023-07-24	2.250	2.340	2.200	2.300	2.300	259,000
2023-07-21	2.300	2.340	2.200	2.300	2.300	120,500
2023-07-20	2.200	2.360	2.200	2.290	2.290	14,500
2023-07-19	2.310	2.330	2.310	2.320	2.320	9,000
2023-07-18	2.400	2.400	2.300	2.350	2.350	184,000
2023-07-17	2.350	2.490	2.350	2.400	2.400	45,000
2023-07-14	2.250	2.500	2.250	2.450	2.450	259,000
2023-07-13	2.460	2.500	2.350	2.380	2.380	77,000
2023-07-12	2.430	2.450	2.330	2.390	2.390	106,500
2023-07-11	2.250	2.450	2.250	2.380	2.380	89,500
2023-07-10	2.120	2.270	2.010	2.250	2.250	181,000
2023-07-07	2.220	2.220	2.200	2.200	2.200	9,500
2023-07-06	2.220	2.230	2.130	2.230	2.230	33,500
2023-07-05	2.110	2.230	2.100	2.220	2.220	88,500
2023-07-04	2.280	2.290	2.160	2.170	2.170	68,500
2023-07-03	2.340	2.440	2.000	2.310	2.310	284,000
2023-06-27	2.020	2.100	2.020	2.100	2.100	14,500
2023-06-26	2.000	2.280	2.000	2.180	2.180	66,500
2023-06-23	2.020	2.020	1.900	1.910	1.910	130,000
2023-06-22	2.000	2.130	2.000	2.130	2.130	4,000
2023-06-21	2.010	2.100	1.960	2.050	2.050	3,500
2023-06-20	2.140	2.140	1.250	2.010	2.010	50,500
2023-06-19	2.130	2.130	2.010	2.030	2.030	170,500
2023-06-16	2.250	2.270	2.140	2.160	2.160	77,000
2023-06-15	2.380	2.400	2.200	2.220	2.220	64,500
2023-06-14	2.330	2.390	2.240	2.310	2.310	192,000
2023-06-13	2.390	2.390	2.200	2.210	2.210	312,000
2023-06-12	2.420	2.430	2.300	2.340	2.340	186,000
2023-06-09	2.430	2.460	2.410	2.430	2.430	43,000
2023-06-08	2.490	2.520	2.460	2.470	2.470	143,500
2023-06-07	2.570	2.590	2.470	2.470	2.470	129,000
2023-06-06	2.550	2.550	2.400	2.470	2.470	212,500
2023-06-05	2.500	2.610	2.500	2.550	2.550	115,500
2023-06-02	2.520	2.740	2.450	2.510	2.510	154,500
2023-06-01	2.700	2.700	2.500	2.600	2.600	53,500
2023-05-31	2.740	2.740	2.540	2.560	2.560	32,000
2023-05-30	2.550	2.740	2.550	2.690	2.690	98,500

← NewerPage 14 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.