Dewan Farooque Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 12.960 | 13.550 | 11.500 | 13.550 | 13.550 | 13,106,354 |
| 2026-04-22 | 11.940 | 12.320 | 11.510 | 12.320 | 12.320 | 3,012,515 |
| 2026-04-21 | 11.200 | 11.200 | 10.850 | 11.200 | 11.200 | 2,551,159 |
| 2026-04-20 | 9.250 | 10.180 | 9.250 | 10.180 | 10.180 | 8,886,674 |
| 2026-04-17 | 9.870 | 9.870 | 8.750 | 9.180 | 9.180 | 20,865,378 |
| 2026-04-16 | 7.910 | 8.870 | 7.910 | 8.870 | 8.870 | 4,931,633 |
| 2026-04-15 | 7.500 | 7.950 | 6.950 | 7.870 | 7.870 | 6,568,304 |
| 2026-04-14 | 6.010 | 7.170 | 6.010 | 6.950 | 6.950 | 3,320,838 |
| 2026-04-13 | 6.190 | 6.250 | 5.900 | 6.170 | 6.170 | 253,461 |
| 2026-04-10 | 6.230 | 6.400 | 5.860 | 6.190 | 6.190 | 719,345 |
| 2026-04-09 | 6.020 | 6.400 | 6.010 | 6.100 | 6.100 | 168,441 |
| 2026-04-08 | 6.010 | 6.440 | 6.000 | 6.230 | 6.230 | 202,791 |
| 2026-04-07 | 5.870 | 6.230 | 5.870 | 5.980 | 5.980 | 78,234 |
| 2026-04-06 | 5.800 | 6.200 | 5.760 | 6.100 | 6.100 | 205,073 |
| 2026-04-03 | 6.000 | 6.200 | 5.720 | 5.920 | 5.920 | 193,432 |
| 2026-04-02 | 6.300 | 6.300 | 6.000 | 6.010 | 6.010 | 273,947 |
| 2026-04-01 | 5.920 | 6.300 | 5.920 | 6.170 | 6.170 | 374,299 |
| 2026-03-31 | 6.010 | 6.210 | 5.760 | 6.040 | 6.040 | 241,610 |
| 2026-03-30 | 6.200 | 6.200 | 5.700 | 6.130 | 6.130 | 592,449 |
| 2026-03-27 | 5.800 | 6.200 | 5.650 | 6.060 | 6.060 | 350,238 |
| 2026-03-26 | 6.400 | 6.400 | 5.800 | 5.810 | 5.810 | 224,050 |
| 2026-03-25 | 5.800 | 6.780 | 5.360 | 6.330 | 6.330 | 1,772,187 |
| 2026-03-24 | 5.270 | 5.990 | 5.060 | 5.780 | 5.780 | 192,984 |
| 2026-03-19 | 5.020 | 5.290 | 5.020 | 5.270 | 5.270 | 12,527 |
| 2026-03-18 | 5.290 | 5.290 | 4.980 | 5.100 | 5.100 | 81,122 |
| 2026-03-17 | 4.800 | 5.240 | 4.800 | 4.980 | 4.980 | 30,912 |
| 2026-03-16 | 4.900 | 5.230 | 4.520 | 4.900 | 4.900 | 10,401 |
| 2026-03-13 | 4.700 | 5.150 | 4.660 | 4.990 | 4.990 | 32,278 |
| 2026-03-12 | 4.710 | 4.970 | 4.650 | 4.850 | 4.850 | 30,232 |
| 2026-03-11 | 4.200 | 5.000 | 4.200 | 4.710 | 4.710 | 347,819 |
| 2026-03-10 | 4.150 | 4.950 | 4.040 | 4.570 | 4.570 | 239,213 |
| 2026-03-09 | 4.400 | 4.590 | 3.850 | 3.990 | 3.990 | 667,230 |
| 2026-03-06 | 4.810 | 4.970 | 4.580 | 4.630 | 4.630 | 39,515 |
| 2026-03-05 | 4.400 | 5.000 | 4.400 | 4.980 | 4.980 | 80,367 |
| 2026-03-04 | 4.500 | 4.850 | 4.300 | 4.690 | 4.690 | 61,904 |
| 2026-03-03 | 3.800 | 4.520 | 3.800 | 4.500 | 4.500 | 291,566 |
| 2026-03-02 | 4.450 | 4.550 | 3.750 | 4.050 | 4.050 | 678,325 |
| 2026-02-27 | 4.560 | 4.800 | 4.100 | 4.460 | 4.460 | 524,747 |
| 2026-02-26 | 4.040 | 4.710 | 3.960 | 4.550 | 4.550 | 693,339 |
| 2026-02-25 | 4.200 | 4.300 | 3.980 | 4.250 | 4.250 | 206,969 |
| 2026-02-24 | 4.310 | 4.750 | 4.100 | 4.190 | 4.190 | 178,807 |
| 2026-02-23 | 4.500 | 4.590 | 4.100 | 4.310 | 4.310 | 95,322 |
| 2026-02-20 | 4.900 | 4.900 | 4.120 | 4.430 | 4.430 | 704,714 |
| 2026-02-19 | 5.400 | 5.400 | 4.900 | 5.030 | 5.030 | 102,192 |
| 2026-02-18 | 5.100 | 5.490 | 5.100 | 5.390 | 5.390 | 71,703 |
| 2026-02-17 | 5.300 | 5.480 | 5.250 | 5.270 | 5.270 | 75,664 |
| 2026-02-16 | 5.460 | 5.570 | 5.210 | 5.350 | 5.350 | 143,311 |
| 2026-02-13 | 5.550 | 5.650 | 5.160 | 5.410 | 5.410 | 47,100 |
| 2026-02-12 | 5.570 | 5.690 | 5.300 | 5.330 | 5.330 | 117,864 |
| 2026-02-11 | 5.540 | 5.800 | 5.300 | 5.470 | 5.470 | 161,136 |
| 2026-02-10 | 5.610 | 5.740 | 5.600 | 5.610 | 5.610 | 97,649 |
| 2026-02-09 | 5.700 | 5.890 | 5.670 | 5.700 | 5.700 | 213,463 |
| 2026-02-06 | 5.800 | 5.950 | 5.600 | 5.670 | 5.670 | 117,798 |
| 2026-02-04 | 5.790 | 5.950 | 5.560 | 5.800 | 5.800 | 283,679 |
| 2026-02-03 | 5.810 | 6.100 | 5.260 | 5.760 | 5.760 | 695,647 |
| 2026-02-02 | 6.080 | 6.280 | 5.840 | 5.890 | 5.890 | 585,420 |
| 2026-01-30 | 6.200 | 6.250 | 5.850 | 6.080 | 6.080 | 1,000,948 |
| 2026-01-29 | 5.700 | 6.250 | 5.510 | 5.910 | 5.910 | 1,208,304 |
| 2026-01-28 | 5.660 | 5.900 | 5.550 | 5.660 | 5.660 | 125,384 |
| 2026-01-27 | 5.950 | 5.990 | 5.660 | 5.700 | 5.700 | 217,503 |
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.