Dewan Farooque Spinning Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	2.140	2.140	2.140	2.140	2.140	500
2022-09-07	2.130	2.250	2.130	2.250	2.250	3,000
2022-09-06	2.200	2.240	2.200	2.240	2.240	10,500
2022-09-05	2.160	2.200	2.110	2.140	2.140	28,000
2022-09-02	2.210	2.300	2.210	2.290	2.290	5,500
2022-09-01	2.190	2.270	2.190	2.270	2.270	2,500
2022-08-31	2.250	2.250	2.150	2.230	2.230	65,500
2022-08-30	2.160	2.200	2.160	2.180	2.180	9,500
2022-08-29	2.120	2.250	2.120	2.200	2.200	38,000
2022-08-26	2.340	2.340	2.170	2.250	2.250	36,000
2022-08-25	2.190	2.280	2.190	2.240	2.240	10,500
2022-08-24	2.260	2.260	2.260	2.260	2.260	500
2022-08-23	2.290	2.290	2.210	2.290	2.290	39,000
2022-08-22	2.300	2.300	2.160	2.240	2.240	100,000
2022-08-19	2.310	2.400	2.250	2.290	2.290	83,000
2022-08-18	2.400	2.450	2.250	2.400	2.400	71,000
2022-08-17	2.360	2.380	2.210	2.350	2.350	157,000
2022-08-16	2.450	2.500	2.340	2.410	2.410	77,000
2022-08-15	2.390	2.400	2.320	2.390	2.390	42,000
2022-08-12	2.200	2.380	2.200	2.350	2.350	41,000
2022-08-11	2.200	2.200	2.150	2.150	2.150	25,500
2022-08-10	2.280	2.290	2.150	2.200	2.200	11,000
2022-08-05	2.200	2.300	2.130	2.280	2.280	29,000
2022-08-04	2.190	2.200	2.020	2.130	2.130	101,000
2022-08-03	2.340	2.340	2.150	2.200	2.200	30,000
2022-08-02	2.200	2.200	2.200	2.200	2.200	20,000
2022-08-01	1.870	2.200	1.870	2.200	2.200	1,000
2022-07-29	2.200	2.260	2.200	2.210	2.210	7,500
2022-07-28	2.280	2.280	2.250	2.250	2.250	4,500
2022-07-27	2.200	2.200	2.200	2.200	2.200	10,000
2022-07-26	2.170	2.170	2.170	2.170	2.170	2,000
2022-07-25	2.230	2.300	2.230	2.300	2.300	10,500
2022-07-22	2.210	2.210	2.210	2.210	2.210	2,000
2022-07-21	2.170	2.170	2.170	2.170	2.170	4,000
2022-07-20	2.250	2.280	2.170	2.170	2.170	7,000
2022-07-19	2.180	2.250	2.150	2.170	2.170	90,500
2022-07-18	2.260	2.260	2.000	2.240	2.240	123,000
2022-07-15	2.280	2.400	2.280	2.400	2.400	34,000
2022-07-14	2.340	2.450	2.340	2.400	2.400	35,500
2022-07-13	2.230	2.350	2.230	2.290	2.290	2,000
2022-07-06	1.820	2.390	1.820	2.250	2.250	52,500
2022-07-05	2.330	2.330	2.330	2.330	2.330	5,000
2022-07-04	2.250	2.300	2.240	2.260	2.260	19,000
2022-07-01	2.350	2.450	2.280	2.280	2.280	140,000
2022-06-30	2.310	2.390	2.300	2.390	2.390	13,000
2022-06-29	2.310	2.400	2.260	2.400	2.400	65,500
2022-06-28	2.700	2.700	2.270	2.310	2.310	9,500
2022-06-27	2.460	2.500	2.300	2.300	2.300	15,000
2022-06-24	2.640	2.640	2.230	2.310	2.310	146,000
2022-06-23	2.500	2.590	2.500	2.590	2.590	12,500
2022-06-22	2.380	2.600	2.360	2.500	2.500	140,000
2022-06-21	2.330	2.370	2.300	2.350	2.350	18,500
2022-06-20	2.360	2.390	2.270	2.300	2.300	97,000
2022-06-17	2.380	2.400	2.250	2.270	2.270	46,000
2022-06-16	2.230	2.360	2.230	2.300	2.300	1,000
2022-06-15	2.350	2.380	2.300	2.320	2.320	55,000
2022-06-14	2.250	2.390	2.250	2.390	2.390	26,500
2022-06-13	2.290	2.350	2.290	2.320	2.320	25,000
2022-06-10	2.350	2.400	2.250	2.380	2.380	74,500
2022-06-09	2.200	2.320	2.200	2.310	2.310	53,500

← NewerPage 18 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.