Dewan Farooque Spinning Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	2.650	2.740	2.560	2.580	2.580	39,500
2023-05-26	2.650	2.650	2.540	2.590	2.590	52,000
2023-05-25	2.710	2.740	2.640	2.650	2.650	137,500
2023-05-24	2.800	2.850	2.800	2.800	2.800	33,500
2023-05-23	2.700	2.840	2.700	2.800	2.800	49,000
2023-05-22	2.850	2.850	2.720	2.730	2.730	21,000
2023-05-19	2.760	2.870	2.720	2.740	2.740	59,500
2023-05-18	2.870	2.940	2.750	2.750	2.750	72,000
2023-05-17	2.960	2.990	2.900	2.900	2.900	47,000
2023-05-16	2.850	2.980	2.750	2.900	2.900	103,500
2023-05-15	2.650	2.860	2.650	2.800	2.800	11,500
2023-05-12	2.810	2.810	2.750	2.810	2.810	4,500
2023-05-11	2.990	2.990	2.800	2.810	2.810	25,500
2023-05-10	3.120	3.130	2.750	2.790	2.790	138,500
2023-05-09	2.630	3.190	2.630	3.060	3.060	1,143,500
2023-05-08	2.700	2.880	2.600	2.850	2.850	293,000
2023-05-05	2.730	2.760	2.670	2.700	2.700	113,000
2023-05-04	2.690	2.690	2.670	2.670	2.670	61,500
2023-05-03	2.750	2.750	2.660	2.670	2.670	26,500
2023-05-02	2.760	2.770	2.700	2.750	2.750	79,500
2023-04-28	2.820	2.860	2.700	2.750	2.750	81,000
2023-04-27	2.980	2.980	2.820	2.850	2.850	26,500
2023-04-26	2.870	3.000	2.820	2.870	2.870	262,500
2023-04-20	2.970	2.980	2.810	2.880	2.880	35,000
2023-04-19	2.850	2.850	2.800	2.830	2.830	53,500
2023-04-18	2.800	2.880	2.800	2.850	2.850	227,500
2023-04-17	2.810	2.810	2.780	2.790	2.790	68,500
2023-04-13	2.810	2.810	2.800	2.810	2.810	97,000
2023-04-12	2.800	2.870	2.750	2.810	2.810	41,000
2023-04-11	2.720	2.850	2.720	2.800	2.800	132,000
2023-04-10	2.720	2.800	2.720	2.800	2.800	1,500
2023-04-07	2.820	2.890	2.820	2.820	2.820	91,000
2023-04-06	2.880	2.990	2.720	2.800	2.800	120,500
2023-04-05	2.960	2.960	2.660	2.700	2.700	66,500
2023-04-04	2.770	2.770	2.700	2.710	2.710	46,500
2023-04-03	2.800	2.820	2.750	2.760	2.760	25,500
2023-03-31	2.770	2.800	2.720	2.800	2.800	54,000
2023-03-30	2.960	3.030	2.710	2.900	2.900	96,500
2023-03-29	2.790	2.970	2.790	2.860	2.860	394,500
2023-03-28	2.710	2.750	2.700	2.720	2.720	123,000
2023-03-27	2.800	2.800	2.740	2.770	2.770	51,000
2023-03-24	2.850	2.860	2.750	2.790	2.790	104,000
2023-03-22	3.110	3.110	2.870	2.880	2.880	118,000
2023-03-21	3.030	3.030	2.820	2.920	2.920	168,000
2023-03-20	3.050	3.160	3.010	3.040	3.040	238,000
2023-03-17	3.040	3.100	3.040	3.050	3.050	61,000
2023-03-16	3.150	3.210	3.030	3.040	3.040	883,500
2023-03-15	3.000	3.190	3.000	3.060	3.060	578,500
2023-03-14	3.080	3.140	3.000	3.070	3.070	159,500
2023-03-13	3.100	3.330	3.050	3.080	3.080	1,163,500
2023-03-10	2.940	3.100	2.900	3.070	3.070	573,500
2023-03-09	2.810	2.940	2.800	2.850	2.850	103,000
2023-03-08	2.960	2.970	2.810	2.860	2.860	48,500
2023-03-07	2.980	2.980	2.900	2.910	2.910	44,000
2023-03-06	2.950	2.990	2.900	2.910	2.910	184,000
2023-03-03	2.940	2.950	2.810	2.900	2.900	51,500
2023-03-02	3.030	3.100	2.800	2.850	2.850	305,000
2023-03-01	2.900	3.090	2.800	3.010	3.010	131,000
2023-02-28	3.070	3.070	2.920	2.930	2.930	77,000
2023-02-27	2.950	3.150	2.950	2.970	2.970	333,500

← NewerPage 15 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.