Dewan Farooque Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 3.300 | 3.350 | 3.040 | 3.160 | 3.160 | 46,000 |
| 2021-12-10 | 3.400 | 3.880 | 3.050 | 3.370 | 3.370 | 87,500 |
| 2021-12-09 | 3.500 | 3.600 | 3.340 | 3.600 | 3.600 | 27,000 |
| 2021-12-08 | 3.670 | 3.900 | 3.560 | 3.630 | 3.630 | 48,500 |
| 2021-12-07 | 3.510 | 3.900 | 3.510 | 3.850 | 3.850 | 24,500 |
| 2021-12-06 | 3.820 | 3.820 | 3.520 | 3.770 | 3.770 | 15,000 |
| 2021-12-03 | 3.800 | 3.900 | 3.500 | 3.540 | 3.540 | 88,000 |
| 2021-12-02 | 3.610 | 3.800 | 3.600 | 3.610 | 3.610 | 139,000 |
| 2021-12-01 | 4.030 | 4.030 | 3.870 | 3.870 | 3.870 | 140,500 |
| 2021-11-30 | 3.850 | 4.000 | 3.800 | 3.940 | 3.940 | 109,500 |
| 2021-11-29 | 3.940 | 3.940 | 3.700 | 3.860 | 3.860 | 20,500 |
| 2021-11-26 | 3.900 | 3.900 | 3.600 | 3.750 | 3.750 | 19,500 |
| 2021-11-25 | 3.500 | 3.600 | 3.200 | 3.600 | 3.600 | 51,000 |
| 2021-11-24 | 3.510 | 3.680 | 3.350 | 3.460 | 3.460 | 171,000 |
| 2021-11-23 | 3.850 | 3.850 | 3.500 | 3.540 | 3.540 | 126,500 |
| 2021-11-22 | 4.050 | 4.050 | 3.800 | 3.900 | 3.900 | 5,000 |
| 2021-11-19 | 3.980 | 4.180 | 3.900 | 4.070 | 4.070 | 24,500 |
| 2021-11-18 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 115,000 |
| 2021-11-17 | 4.000 | 4.000 | 3.850 | 4.000 | 4.000 | 31,500 |
| 2021-11-16 | 3.860 | 4.000 | 3.860 | 4.000 | 4.000 | 30,500 |
| 2021-11-15 | 3.820 | 3.980 | 3.810 | 3.980 | 3.980 | 4,000 |
| 2021-11-12 | 3.860 | 4.040 | 3.860 | 4.000 | 4.000 | 6,500 |
| 2021-11-11 | 3.950 | 4.020 | 3.950 | 3.950 | 3.950 | 71,000 |
| 2021-11-10 | 3.810 | 3.960 | 3.810 | 3.950 | 3.950 | 44,000 |
| 2021-11-09 | 3.920 | 4.150 | 3.920 | 4.050 | 4.050 | 62,000 |
| 2021-11-08 | 4.240 | 4.240 | 4.030 | 4.070 | 4.070 | 100,500 |
| 2021-11-05 | 4.050 | 4.190 | 4.010 | 4.150 | 4.150 | 61,500 |
| 2021-11-04 | 3.790 | 4.150 | 3.790 | 4.140 | 4.140 | 500,500 |
| 2021-11-03 | 3.770 | 3.970 | 3.770 | 3.790 | 3.790 | 490,000 |
| 2021-11-02 | 4.000 | 4.000 | 3.660 | 3.770 | 3.770 | 34,500 |
| 2021-11-01 | 4.150 | 4.150 | 3.900 | 3.900 | 3.900 | 115,000 |
| 2021-10-29 | 3.650 | 3.990 | 3.650 | 3.990 | 3.990 | 143,000 |
| 2021-10-28 | 3.990 | 3.990 | 3.350 | 3.600 | 3.600 | 44,000 |
| 2021-10-27 | 4.000 | 4.000 | 3.820 | 3.930 | 3.930 | 16,500 |
| 2021-10-26 | 3.850 | 3.900 | 3.700 | 3.700 | 3.700 | 18,000 |
| 2021-10-25 | 3.880 | 3.890 | 3.880 | 3.890 | 3.890 | 30,000 |
| 2021-10-22 | 3.700 | 3.890 | 3.700 | 3.880 | 3.880 | 41,500 |
| 2021-10-21 | 4.100 | 4.100 | 3.910 | 4.000 | 4.000 | 103,500 |
| 2021-10-20 | 4.000 | 4.070 | 3.790 | 4.010 | 4.010 | 38,500 |
| 2021-10-18 | 4.000 | 4.250 | 3.740 | 3.790 | 3.790 | 122,500 |
| 2021-10-15 | 3.990 | 4.050 | 3.850 | 3.990 | 3.990 | 21,500 |
| 2021-10-14 | 3.800 | 4.000 | 3.700 | 3.950 | 3.950 | 102,000 |
← NewerPage 21 of 21 · 1,242 trading days
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.