Dewan Farooque Spinning Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	2.750	2.900	2.190	2.340	2.340	626,000
2022-12-02	3.070	3.150	2.710	2.780	2.780	1,239,000
2022-12-01	2.300	3.240	2.300	2.880	2.880	2,478,500
2022-11-30	2.280	2.280	2.150	2.240	2.240	41,500
2022-11-29	2.080	2.080	2.060	2.080	2.080	8,500
2022-11-28	2.060	2.250	2.060	2.110	2.110	32,000
2022-11-25	2.390	2.390	2.250	2.310	2.310	30,500
2022-11-24	2.200	2.280	2.120	2.260	2.260	21,000
2022-11-23	2.290	2.430	2.100	2.190	2.190	285,500
2022-11-22	2.090	2.260	2.000	2.090	2.090	63,000
2022-11-21	2.170	2.200	2.170	2.200	2.200	2,500
2022-11-18	2.200	2.310	2.170	2.310	2.310	57,000
2022-11-17	2.270	2.270	2.200	2.200	2.200	7,000
2022-11-16	2.380	2.380	2.190	2.380	2.380	4,500
2022-11-15	2.400	2.400	2.200	2.260	2.260	96,500
2022-11-14	2.400	2.400	2.170	2.290	2.290	36,500
2022-11-11	2.270	2.400	2.270	2.390	2.390	32,500
2022-11-10	2.300	2.380	2.280	2.280	2.280	11,500
2022-11-08	2.300	2.390	2.270	2.390	2.390	41,500
2022-11-07	2.360	2.420	2.270	2.280	2.280	27,000
2022-11-04	2.300	2.530	2.300	2.360	2.360	84,500
2022-11-03	2.250	2.660	2.250	2.460	2.460	478,500
2022-11-02	2.200	2.210	2.160	2.210	2.210	24,000
2022-11-01	2.100	2.290	2.100	2.280	2.280	34,500
2022-10-31	2.130	2.200	2.130	2.200	2.200	10,000
2022-10-28	2.190	2.200	2.100	2.130	2.130	51,500
2022-10-27	2.250	2.300	2.070	2.190	2.190	136,000
2022-10-26	2.390	2.390	2.200	2.250	2.250	76,500
2022-10-25	2.300	2.590	2.230	2.250	2.250	313,000
2022-10-24	2.750	2.750	2.500	2.550	2.550	490,500
2022-10-21	2.500	2.880	2.500	2.740	2.740	1,672,000
2022-10-20	2.580	2.580	2.310	2.480	2.480	262,500
2022-10-19	2.500	2.500	2.350	2.450	2.450	396,500
2022-10-18	2.350	2.700	2.350	2.480	2.480	562,000
2022-10-17	2.250	2.500	2.180	2.310	2.310	573,500
2022-10-14	2.050	2.540	1.900	2.180	2.180	666,000
2022-10-13	2.100	2.100	1.950	1.990	1.990	17,000
2022-10-12	2.050	2.090	1.900	2.040	2.040	117,500
2022-10-11	2.000	2.090	2.000	2.050	2.050	9,000
2022-10-07	2.000	2.180	2.000	2.130	2.130	44,500
2022-10-06	2.050	2.100	1.980	2.100	2.100	19,000
2022-10-05	2.170	2.170	2.000	2.050	2.050	22,500
2022-10-04	1.820	2.140	1.820	2.060	2.060	6,000
2022-10-03	1.910	2.090	1.900	2.080	2.080	33,000
2022-09-30	2.210	2.240	2.200	2.240	2.240	7,000
2022-09-29	2.160	2.160	2.160	2.160	2.160	1,500
2022-09-28	2.040	2.240	2.040	2.160	2.160	6,500
2022-09-27	2.230	2.230	2.030	2.030	2.030	1,000
2022-09-26	2.120	2.120	1.950	2.090	2.090	12,500
2022-09-23	2.000	2.090	2.000	2.000	2.000	5,000
2022-09-22	2.100	2.100	2.030	2.030	2.030	5,500
2022-09-21	2.060	2.070	2.050	2.050	2.050	33,500
2022-09-20	2.190	2.190	2.170	2.180	2.180	5,500
2022-09-19	2.320	2.320	2.020	2.160	2.160	34,000
2022-09-16	2.100	2.180	1.720	2.150	2.150	57,000
2022-09-15	2.180	2.180	2.100	2.100	2.100	10,500
2022-09-14	1.910	2.100	1.910	2.080	2.080	11,500
2022-09-13	2.070	2.120	2.070	2.120	2.120	20,500
2022-09-12	2.110	2.250	2.030	2.250	2.250	3,000
2022-09-09	2.100	2.250	2.100	2.250	2.250	1,000

← NewerPage 17 of 21 · 1,242 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.