Dewan Farooque Spinning Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	2.100	2.150	2.060	2.140	2.140	37,000
2022-06-07	2.210	2.210	2.100	2.150	2.150	28,000
2022-06-06	2.150	2.250	2.150	2.250	2.250	5,500
2022-06-03	2.280	2.280	2.280	2.280	2.280	6,500
2022-06-02	2.130	2.250	2.010	2.250	2.250	18,500
2022-06-01	2.290	2.300	2.160	2.200	2.200	32,500
2022-05-31	2.170	2.300	2.150	2.290	2.290	76,000
2022-05-30	2.280	2.280	2.200	2.200	2.200	1,500
2022-05-27	2.350	2.430	2.260	2.290	2.290	109,500
2022-05-26	2.250	2.290	2.230	2.240	2.240	124,500
2022-05-25	2.100	2.210	2.100	2.210	2.210	169,000
2022-05-24	2.240	2.240	2.150	2.150	2.150	1,500
2022-05-23	2.290	2.290	2.150	2.240	2.240	67,500
2022-05-20	2.350	2.350	2.170	2.290	2.290	2,000
2022-05-19	2.350	2.350	2.300	2.300	2.300	4,500
2022-05-18	2.170	2.330	2.100	2.330	2.330	94,500
2022-05-17	2.190	2.350	2.190	2.340	2.340	47,000
2022-05-16	2.340	2.350	2.180	2.190	2.190	128,000
2022-05-13	2.260	2.440	2.260	2.350	2.350	66,000
2022-05-12	2.450	2.540	2.380	2.500	2.500	23,500
2022-05-11	2.770	2.770	2.010	2.380	2.380	54,000
2022-05-10	2.890	2.940	2.620	2.620	2.620	11,000
2022-05-09	2.850	2.910	2.520	2.560	2.560	34,500
2022-05-06	2.700	3.190	2.700	2.910	2.910	17,500
2022-04-28	3.000	3.050	3.000	3.050	3.050	8,000
2022-04-27	3.030	3.040	3.000	3.000	3.000	17,000
2022-04-26	2.960	3.040	2.960	3.040	3.040	29,500
2022-04-25	3.110	3.120	2.800	2.900	2.900	221,000
2022-04-22	3.100	3.220	3.100	3.100	3.100	4,500
2022-04-21	3.100	3.100	3.050	3.070	3.070	44,000
2022-04-20	3.290	3.290	3.050	3.090	3.090	68,500
2022-04-19	3.100	3.200	3.080	3.080	3.080	28,500
2022-04-18	3.250	3.250	3.070	3.080	3.080	25,000
2022-04-15	3.090	3.100	3.080	3.080	3.080	22,500
2022-04-14	3.060	3.150	3.010	3.110	3.110	56,000
2022-04-13	3.070	3.230	3.070	3.070	3.070	28,500
2022-04-12	3.210	3.330	3.110	3.300	3.300	92,000
2022-04-11	2.900	3.340	2.900	3.250	3.250	422,500
2022-04-08	2.630	2.850	2.630	2.800	2.800	195,000
2022-04-07	3.070	3.070	2.500	2.620	2.620	1,272,000
2022-04-06	3.030	3.200	3.000	3.070	3.070	15,000
2022-04-05	3.500	3.500	3.280	3.280	3.280	1,500
2022-04-01	3.250	3.350	3.050	3.300	3.300	28,000
2022-03-31	3.220	3.300	3.210	3.220	3.220	51,500
2022-03-30	3.250	3.260	3.000	3.140	3.140	32,000
2022-03-29	3.000	3.170	2.900	3.110	3.110	65,000
2022-03-28	3.000	3.090	3.000	3.030	3.030	14,500
2022-03-25	3.100	3.100	3.080	3.080	3.080	3,000
2022-03-24	3.000	3.050	3.000	3.050	3.050	16,000
2022-03-22	3.090	3.100	2.910	3.050	3.050	13,500
2022-03-21	3.000	3.170	3.000	3.050	3.050	25,500
2022-03-18	2.860	3.190	2.300	3.170	3.170	18,000
2022-03-17	3.050	3.100	3.050	3.100	3.100	1,000
2022-03-16	3.030	3.200	3.020	3.080	3.080	15,000
2022-03-15	3.000	3.190	3.000	3.100	3.100	17,500
2022-03-14	3.100	3.110	2.910	3.020	3.020	35,000
2022-03-11	3.300	3.300	3.300	3.300	3.300	9,500
2022-03-10	3.490	3.490	3.300	3.300	3.300	39,500
2022-03-09	3.350	3.350	3.340	3.350	3.350	29,500
2022-03-08	3.600	3.600	3.280	3.340	3.340	3,500

← NewerPage 19 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.