Dewan Farooque Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 2.950 | 3.150 | 2.950 | 2.970 | 2.970 | 333,500 |
| 2023-02-24 | 3.080 | 3.090 | 2.960 | 3.000 | 3.000 | 172,000 |
| 2023-02-23 | 3.110 | 3.400 | 3.010 | 3.080 | 3.080 | 677,500 |
| 2023-02-22 | 3.130 | 3.330 | 3.030 | 3.170 | 3.170 | 407,000 |
| 2023-02-21 | 3.070 | 3.140 | 3.000 | 3.020 | 3.020 | 129,500 |
| 2023-02-20 | 3.190 | 3.190 | 3.000 | 3.060 | 3.060 | 179,000 |
| 2023-02-17 | 3.260 | 3.260 | 3.100 | 3.160 | 3.160 | 52,500 |
| 2023-02-16 | 3.260 | 3.280 | 3.160 | 3.200 | 3.200 | 208,000 |
| 2023-02-15 | 3.190 | 3.380 | 3.190 | 3.210 | 3.210 | 331,500 |
| 2023-02-14 | 3.310 | 3.420 | 3.210 | 3.250 | 3.250 | 368,000 |
| 2023-02-13 | 3.300 | 3.490 | 3.300 | 3.320 | 3.320 | 341,500 |
| 2023-02-10 | 3.320 | 3.380 | 3.200 | 3.260 | 3.260 | 415,000 |
| 2023-02-09 | 3.450 | 3.450 | 3.300 | 3.330 | 3.330 | 616,500 |
| 2023-02-08 | 3.440 | 3.460 | 3.300 | 3.410 | 3.410 | 284,500 |
| 2023-02-07 | 3.510 | 3.600 | 3.320 | 3.390 | 3.390 | 1,220,000 |
| 2023-02-06 | 3.630 | 3.630 | 3.480 | 3.560 | 3.560 | 657,000 |
| 2023-02-03 | 3.610 | 3.790 | 3.600 | 3.630 | 3.630 | 894,000 |
| 2023-02-02 | 3.550 | 3.890 | 3.550 | 3.640 | 3.640 | 2,036,000 |
| 2023-02-01 | 3.350 | 3.690 | 3.280 | 3.550 | 3.550 | 667,000 |
| 2023-01-31 | 3.440 | 3.470 | 3.320 | 3.410 | 3.410 | 245,000 |
| 2023-01-30 | 3.390 | 3.430 | 3.250 | 3.360 | 3.360 | 485,500 |
| 2023-01-27 | 3.500 | 3.500 | 3.210 | 3.270 | 3.270 | 676,500 |
| 2023-01-26 | 3.690 | 3.750 | 3.450 | 3.550 | 3.550 | 982,500 |
| 2023-01-25 | 3.350 | 3.800 | 3.200 | 3.670 | 3.670 | 2,422,000 |
| 2023-01-24 | 3.260 | 3.400 | 3.220 | 3.290 | 3.290 | 848,500 |
| 2023-01-23 | 3.200 | 3.310 | 3.200 | 3.280 | 3.280 | 166,500 |
| 2023-01-20 | 3.380 | 3.500 | 3.250 | 3.300 | 3.300 | 728,500 |
| 2023-01-19 | 3.300 | 3.440 | 3.270 | 3.290 | 3.290 | 874,500 |
| 2023-01-18 | 3.200 | 3.390 | 3.050 | 3.290 | 3.290 | 845,000 |
| 2023-01-17 | 3.730 | 3.840 | 3.160 | 3.200 | 3.200 | 1,001,000 |
| 2023-01-16 | 3.800 | 3.890 | 3.720 | 3.750 | 3.750 | 204,000 |
| 2023-01-13 | 3.800 | 3.910 | 3.710 | 3.750 | 3.750 | 1,095,500 |
| 2023-01-12 | 4.180 | 4.250 | 3.870 | 3.930 | 3.930 | 945,500 |
| 2023-01-11 | 4.260 | 4.290 | 4.010 | 4.020 | 4.020 | 636,000 |
| 2023-01-10 | 4.190 | 4.430 | 4.050 | 4.280 | 4.280 | 2,549,500 |
| 2023-01-09 | 4.280 | 4.280 | 4.000 | 4.050 | 4.050 | 965,000 |
| 2023-01-06 | 4.350 | 4.450 | 4.130 | 4.220 | 4.220 | 784,000 |
| 2023-01-05 | 4.500 | 4.650 | 4.250 | 4.320 | 4.320 | 960,500 |
| 2023-01-04 | 4.540 | 4.850 | 4.200 | 4.530 | 4.530 | 5,150,500 |
| 2023-01-03 | 5.100 | 5.300 | 4.410 | 4.590 | 4.590 | 9,259,500 |
| 2023-01-02 | 4.000 | 4.600 | 3.990 | 4.600 | 4.600 | 3,417,000 |
| 2022-12-30 | 3.710 | 3.730 | 3.600 | 3.600 | 3.600 | 454,500 |
| 2022-12-29 | 3.750 | 3.750 | 3.550 | 3.660 | 3.660 | 257,000 |
| 2022-12-28 | 3.900 | 3.940 | 3.600 | 3.670 | 3.670 | 897,500 |
| 2022-12-27 | 4.150 | 4.270 | 3.860 | 3.880 | 3.880 | 1,384,500 |
| 2022-12-26 | 3.810 | 4.280 | 3.810 | 4.080 | 4.080 | 1,965,000 |
| 2022-12-23 | 3.800 | 4.000 | 3.720 | 3.830 | 3.830 | 1,284,000 |
| 2022-12-22 | 3.650 | 4.080 | 3.600 | 3.860 | 3.860 | 2,925,000 |
| 2022-12-21 | 3.590 | 3.900 | 3.200 | 3.540 | 3.540 | 2,904,500 |
| 2022-12-20 | 4.290 | 4.290 | 3.400 | 3.420 | 3.420 | 2,035,500 |
| 2022-12-19 | 4.500 | 4.550 | 4.160 | 4.200 | 4.200 | 1,015,000 |
| 2022-12-16 | 4.340 | 4.800 | 4.220 | 4.380 | 4.380 | 5,388,500 |
| 2022-12-15 | 3.860 | 4.400 | 3.350 | 4.180 | 4.180 | 4,363,000 |
| 2022-12-14 | 4.350 | 4.350 | 3.520 | 3.710 | 3.710 | 2,227,500 |
| 2022-12-13 | 4.570 | 4.740 | 4.050 | 4.310 | 4.310 | 2,820,000 |
| 2022-12-12 | 4.290 | 4.770 | 4.000 | 4.570 | 4.570 | 6,513,000 |
| 2022-12-09 | 4.800 | 5.100 | 4.120 | 4.340 | 4.340 | 13,009,500 |
| 2022-12-08 | 3.990 | 4.560 | 3.760 | 4.560 | 4.560 | 12,881,500 |
| 2022-12-07 | 2.700 | 3.560 | 2.700 | 3.560 | 3.560 | 5,515,000 |
| 2022-12-06 | 2.470 | 2.650 | 2.370 | 2.560 | 2.560 | 425,500 |
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.