Dewan Farooque Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 18.400 | 19.100 | 17.550 | 17.720 | 17.720 | 3,089,057 |
| 2026-07-22 | 18.480 | 19.400 | 17.980 | 18.390 | 18.390 | 7,902,027 |
| 2026-07-21 | 16.900 | 18.150 | 16.500 | 18.150 | 18.150 | 5,073,793 |
| 2026-07-20 | 17.180 | 17.180 | 16.150 | 16.500 | 16.500 | 2,135,143 |
| 2026-07-17 | 18.200 | 18.770 | 17.000 | 17.180 | 17.180 | 2,867,695 |
| 2026-07-16 | 19.500 | 19.500 | 17.520 | 18.670 | 18.670 | 5,716,375 |
| 2026-07-15 | 17.980 | 20.400 | 17.860 | 19.470 | 19.470 | 8,859,959 |
| 2026-07-14 | 20.850 | 20.850 | 18.910 | 18.910 | 18.910 | 3,447,560 |
| 2026-07-13 | 20.470 | 22.300 | 19.810 | 21.010 | 21.010 | 9,721,192 |
| 2026-07-10 | 24.010 | 24.200 | 21.560 | 21.560 | 21.560 | 13,805,065 |
| 2026-07-09 | 25.410 | 26.900 | 23.960 | 23.960 | 23.960 | 11,763,109 |
| 2026-07-08 | 26.620 | 26.620 | 26.620 | 26.620 | 26.620 | 409,829 |
| 2026-07-07 | 33.240 | 35.240 | 29.580 | 29.580 | 29.580 | 6,230,464 |
| 2026-07-06 | 31.700 | 32.870 | 30.760 | 32.870 | 32.870 | 4,866,567 |
| 2026-07-03 | 27.500 | 29.880 | 27.400 | 29.880 | 29.880 | 5,596,344 |
| 2026-07-02 | 24.690 | 27.160 | 24.000 | 27.160 | 27.160 | 5,747,556 |
| 2026-07-01 | 26.700 | 28.600 | 23.770 | 24.690 | 24.690 | 5,727,277 |
| 2026-06-30 | 24.140 | 26.000 | 22.000 | 26.000 | 26.000 | 5,083,536 |
| 2026-06-29 | 21.740 | 23.640 | 21.740 | 23.640 | 23.640 | 2,175,745 |
| 2026-06-24 | 19.980 | 21.660 | 18.180 | 21.490 | 21.490 | 5,104,160 |
| 2026-06-23 | 19.690 | 19.690 | 19.500 | 19.690 | 19.690 | 1,157,831 |
| 2026-06-22 | 16.500 | 17.900 | 16.500 | 17.900 | 17.900 | 2,319,419 |
| 2026-06-19 | 16.440 | 16.700 | 16.000 | 16.270 | 16.270 | 2,295,596 |
| 2026-06-18 | 16.250 | 16.500 | 16.000 | 16.160 | 16.160 | 598,632 |
| 2026-06-17 | 16.870 | 16.950 | 16.250 | 16.290 | 16.290 | 548,724 |
| 2026-06-16 | 17.100 | 17.200 | 16.650 | 16.750 | 16.750 | 267,604 |
| 2026-06-15 | 17.440 | 17.440 | 16.700 | 16.840 | 16.840 | 1,940,105 |
| 2026-06-12 | 17.390 | 17.700 | 16.910 | 17.090 | 17.090 | 475,579 |
| 2026-06-11 | 17.940 | 18.150 | 16.770 | 17.010 | 17.010 | 1,711,609 |
| 2026-06-10 | 19.400 | 20.590 | 17.670 | 17.960 | 17.960 | 8,470,718 |
| 2026-06-09 | 17.300 | 18.950 | 16.570 | 18.720 | 18.720 | 9,042,299 |
| 2026-06-08 | 16.500 | 17.350 | 15.700 | 17.230 | 17.230 | 1,661,306 |
| 2026-06-05 | 17.000 | 17.390 | 16.580 | 16.650 | 16.650 | 161,522 |
| 2026-06-04 | 17.200 | 17.490 | 16.900 | 17.000 | 17.000 | 481,219 |
| 2026-06-03 | 17.300 | 18.000 | 17.150 | 17.320 | 17.320 | 2,549,497 |
| 2026-06-02 | 17.000 | 17.320 | 16.210 | 17.100 | 17.100 | 1,166,399 |
| 2026-06-01 | 16.450 | 17.300 | 16.000 | 16.590 | 16.590 | 1,777,497 |
| 2026-05-29 | 17.180 | 17.250 | 16.120 | 16.470 | 16.470 | 656,019 |
| 2026-05-25 | 17.390 | 17.400 | 16.710 | 16.980 | 16.980 | 729,932 |
| 2026-05-22 | 18.090 | 18.090 | 17.000 | 17.150 | 17.150 | 579,445 |
| 2026-05-21 | 17.000 | 18.510 | 15.600 | 18.100 | 18.100 | 8,051,435 |
| 2026-05-20 | 17.000 | 17.800 | 16.500 | 16.830 | 16.830 | 1,798,875 |
| 2026-05-19 | 16.610 | 17.750 | 16.610 | 16.870 | 16.870 | 256,142 |
| 2026-05-18 | 17.300 | 18.990 | 17.150 | 17.480 | 17.480 | 1,798,036 |
| 2026-05-15 | 18.770 | 19.740 | 18.400 | 18.710 | 18.710 | 4,563,230 |
| 2026-05-14 | 16.800 | 18.660 | 15.510 | 18.630 | 18.630 | 7,396,814 |
| 2026-05-13 | 16.800 | 17.900 | 16.700 | 16.960 | 16.960 | 4,503,619 |
| 2026-05-12 | 18.890 | 20.420 | 16.700 | 17.510 | 17.510 | 18,220,381 |
| 2026-05-11 | 16.900 | 18.560 | 16.600 | 18.560 | 18.560 | 3,578,987 |
| 2026-05-08 | 16.000 | 17.120 | 15.450 | 16.870 | 16.870 | 19,857,868 |
| 2026-05-07 | 14.800 | 15.850 | 14.530 | 15.560 | 15.560 | 9,324,582 |
| 2026-05-06 | 17.500 | 17.890 | 15.300 | 15.370 | 15.370 | 15,853,860 |
| 2026-05-05 | 15.110 | 17.000 | 14.510 | 17.000 | 17.000 | 13,017,270 |
| 2026-05-04 | 14.050 | 15.770 | 14.050 | 15.450 | 15.450 | 3,019,979 |
| 2026-04-30 | 13.260 | 15.490 | 13.150 | 14.340 | 14.340 | 7,676,755 |
| 2026-04-29 | 16.950 | 17.850 | 14.610 | 14.610 | 14.610 | 3,919,569 |
| 2026-04-28 | 15.000 | 16.230 | 15.000 | 16.230 | 16.230 | 1,930,114 |
| 2026-04-27 | 13.000 | 14.750 | 13.000 | 14.750 | 14.750 | 10,465,240 |
| 2026-04-24 | 13.990 | 14.910 | 12.500 | 13.410 | 13.410 | 15,216,015 |
| 2026-04-23 | 12.960 | 13.550 | 11.500 | 13.550 | 13.550 | 13,106,354 |
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.