Dewan Farooque Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 3.320 | 3.490 | 3.290 | 3.380 | 3.380 | 20,500 |
| 2022-03-04 | 3.400 | 3.750 | 3.400 | 3.590 | 3.590 | 18,500 |
| 2022-03-03 | 3.400 | 3.600 | 3.400 | 3.480 | 3.480 | 38,000 |
| 2022-03-02 | 3.490 | 3.490 | 3.310 | 3.460 | 3.460 | 35,000 |
| 2022-03-01 | 3.470 | 3.470 | 3.270 | 3.300 | 3.300 | 82,000 |
| 2022-02-28 | 3.440 | 3.500 | 3.400 | 3.470 | 3.470 | 6,000 |
| 2022-02-25 | 3.350 | 3.500 | 3.260 | 3.260 | 3.260 | 18,500 |
| 2022-02-24 | 3.480 | 3.480 | 3.200 | 3.250 | 3.250 | 52,500 |
| 2022-02-23 | 3.500 | 3.540 | 3.450 | 3.480 | 3.480 | 25,000 |
| 2022-02-22 | 3.680 | 3.680 | 3.400 | 3.500 | 3.500 | 34,000 |
| 2022-02-21 | 3.630 | 3.640 | 3.610 | 3.610 | 3.610 | 65,500 |
| 2022-02-18 | 3.780 | 3.860 | 3.450 | 3.520 | 3.520 | 598,000 |
| 2022-02-17 | 3.920 | 3.920 | 3.720 | 3.770 | 3.770 | 118,000 |
| 2022-02-16 | 3.950 | 4.050 | 3.950 | 4.050 | 4.050 | 2,000 |
| 2022-02-15 | 3.850 | 4.020 | 3.850 | 4.000 | 4.000 | 47,000 |
| 2022-02-14 | 3.970 | 4.030 | 3.800 | 3.970 | 3.970 | 27,500 |
| 2022-02-11 | 4.100 | 4.190 | 4.000 | 4.040 | 4.040 | 91,000 |
| 2022-02-10 | 4.070 | 4.230 | 4.070 | 4.190 | 4.190 | 61,500 |
| 2022-02-09 | 3.900 | 4.140 | 3.900 | 4.130 | 4.130 | 201,500 |
| 2022-02-08 | 4.050 | 4.130 | 3.980 | 4.020 | 4.020 | 46,000 |
| 2022-02-07 | 4.020 | 4.080 | 3.970 | 4.080 | 4.080 | 7,500 |
| 2022-02-04 | 4.000 | 4.090 | 4.000 | 4.010 | 4.010 | 18,500 |
| 2022-02-03 | 4.100 | 4.250 | 3.920 | 4.000 | 4.000 | 142,000 |
| 2022-02-02 | 4.030 | 4.250 | 4.030 | 4.100 | 4.100 | 12,000 |
| 2022-02-01 | 4.230 | 4.350 | 4.020 | 4.270 | 4.270 | 125,500 |
| 2022-01-31 | 4.260 | 4.480 | 4.030 | 4.200 | 4.200 | 33,000 |
| 2022-01-28 | 3.860 | 4.150 | 3.860 | 4.120 | 4.120 | 3,500 |
| 2022-01-27 | 3.950 | 4.010 | 3.850 | 3.950 | 3.950 | 53,500 |
| 2022-01-26 | 3.860 | 4.000 | 3.840 | 4.000 | 4.000 | 62,500 |
| 2022-01-25 | 4.000 | 4.200 | 3.900 | 3.900 | 3.900 | 17,000 |
| 2022-01-24 | 3.900 | 4.070 | 3.850 | 4.000 | 4.000 | 2,500 |
| 2022-01-21 | 4.120 | 4.120 | 4.070 | 4.070 | 4.070 | 7,500 |
| 2022-01-20 | 3.850 | 4.100 | 3.450 | 4.100 | 4.100 | 36,000 |
| 2022-01-19 | 4.000 | 4.050 | 3.860 | 4.040 | 4.040 | 77,500 |
| 2022-01-18 | 4.290 | 4.300 | 3.840 | 4.020 | 4.020 | 84,000 |
| 2022-01-17 | 4.130 | 4.130 | 3.900 | 3.980 | 3.980 | 79,000 |
| 2022-01-14 | 4.350 | 4.500 | 4.150 | 4.200 | 4.200 | 97,000 |
| 2022-01-13 | 4.400 | 4.450 | 4.330 | 4.340 | 4.340 | 85,500 |
| 2022-01-12 | 4.680 | 4.680 | 4.310 | 4.360 | 4.360 | 83,000 |
| 2022-01-11 | 4.420 | 4.650 | 4.380 | 4.480 | 4.480 | 374,500 |
| 2022-01-10 | 4.590 | 4.630 | 4.380 | 4.410 | 4.410 | 256,000 |
| 2022-01-07 | 4.520 | 4.680 | 4.350 | 4.490 | 4.490 | 624,000 |
| 2022-01-06 | 4.350 | 4.650 | 4.200 | 4.580 | 4.580 | 869,000 |
| 2022-01-05 | 4.150 | 4.490 | 4.150 | 4.400 | 4.400 | 547,000 |
| 2022-01-04 | 4.000 | 4.170 | 4.000 | 4.110 | 4.110 | 21,000 |
| 2022-01-03 | 4.020 | 4.080 | 4.000 | 4.040 | 4.040 | 120,500 |
| 2021-12-31 | 4.110 | 4.350 | 4.050 | 4.070 | 4.070 | 118,500 |
| 2021-12-30 | 4.090 | 4.130 | 4.010 | 4.020 | 4.020 | 162,500 |
| 2021-12-29 | 4.000 | 4.100 | 3.800 | 4.000 | 4.000 | 158,000 |
| 2021-12-28 | 4.040 | 4.100 | 3.900 | 3.930 | 3.930 | 156,000 |
| 2021-12-27 | 3.860 | 3.870 | 3.700 | 3.770 | 3.770 | 17,500 |
| 2021-12-24 | 3.990 | 3.990 | 3.850 | 3.850 | 3.850 | 5,500 |
| 2021-12-23 | 3.770 | 3.910 | 3.760 | 3.900 | 3.900 | 124,000 |
| 2021-12-22 | 3.850 | 3.850 | 3.710 | 3.710 | 3.710 | 30,500 |
| 2021-12-21 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 3,000 |
| 2021-12-20 | 3.900 | 3.900 | 3.870 | 3.870 | 3.870 | 36,500 |
| 2021-12-17 | 3.790 | 3.980 | 3.580 | 3.710 | 3.710 | 52,500 |
| 2021-12-16 | 3.550 | 3.700 | 3.540 | 3.580 | 3.580 | 10,500 |
| 2021-12-15 | 3.300 | 3.790 | 3.300 | 3.740 | 3.740 | 124,000 |
| 2021-12-14 | 3.330 | 3.340 | 3.100 | 3.250 | 3.250 | 101,500 |
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.