Dewan Farooque Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 6.800 | 6.900 | 5.850 | 5.930 | 5.930 | 4,973,741 |
| 2026-01-22 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 1,908,950 |
| 2026-01-21 | 5.510 | 5.550 | 5.300 | 5.320 | 5.320 | 399,326 |
| 2026-01-20 | 5.260 | 5.580 | 5.100 | 5.510 | 5.510 | 85,450 |
| 2026-01-19 | 5.410 | 5.600 | 5.410 | 5.490 | 5.490 | 90,726 |
| 2026-01-16 | 5.260 | 5.690 | 5.260 | 5.430 | 5.430 | 176,163 |
| 2026-01-15 | 5.450 | 5.790 | 5.400 | 5.430 | 5.430 | 189,465 |
| 2026-01-14 | 5.890 | 5.890 | 5.500 | 5.540 | 5.540 | 318,870 |
| 2026-01-13 | 5.940 | 5.940 | 5.500 | 5.620 | 5.620 | 509,958 |
| 2026-01-12 | 5.770 | 5.970 | 5.710 | 5.730 | 5.730 | 261,082 |
| 2026-01-09 | 6.000 | 6.000 | 5.710 | 5.900 | 5.900 | 166,803 |
| 2026-01-08 | 6.090 | 6.090 | 5.730 | 5.790 | 5.790 | 231,180 |
| 2026-01-07 | 6.000 | 6.100 | 5.330 | 5.850 | 5.850 | 1,153,739 |
| 2026-01-06 | 5.680 | 5.850 | 5.610 | 5.830 | 5.830 | 248,754 |
| 2026-01-05 | 5.590 | 6.080 | 5.590 | 5.680 | 5.680 | 787,057 |
| 2026-01-02 | 5.970 | 5.980 | 5.500 | 5.590 | 5.590 | 532,525 |
| 2026-01-01 | 5.220 | 6.150 | 5.220 | 5.690 | 5.690 | 1,463,316 |
| 2025-12-31 | 5.560 | 5.560 | 5.250 | 5.440 | 5.440 | 120,165 |
| 2025-12-30 | 5.400 | 5.580 | 5.050 | 5.400 | 5.400 | 183,176 |
| 2025-12-29 | 5.250 | 5.680 | 5.220 | 5.240 | 5.240 | 198,938 |
| 2025-12-26 | 5.790 | 5.790 | 5.300 | 5.380 | 5.380 | 148,876 |
| 2025-12-24 | 5.650 | 5.790 | 5.450 | 5.490 | 5.490 | 181,698 |
| 2025-12-23 | 5.850 | 5.850 | 5.300 | 5.630 | 5.630 | 325,480 |
| 2025-12-22 | 5.970 | 5.970 | 5.600 | 5.650 | 5.650 | 594,752 |
| 2025-12-19 | 5.600 | 6.390 | 5.600 | 5.970 | 5.970 | 6,688,636 |
| 2025-12-18 | 5.250 | 5.600 | 5.110 | 5.470 | 5.470 | 837,090 |
| 2025-12-17 | 5.260 | 5.260 | 5.100 | 5.150 | 5.150 | 148,856 |
| 2025-12-16 | 5.340 | 5.340 | 5.000 | 5.110 | 5.110 | 115,591 |
| 2025-12-15 | 5.280 | 5.350 | 5.180 | 5.250 | 5.250 | 108,158 |
| 2025-12-12 | 5.150 | 5.300 | 5.110 | 5.210 | 5.210 | 52,320 |
| 2025-12-11 | 5.280 | 5.330 | 5.130 | 5.230 | 5.230 | 27,605 |
| 2025-12-10 | 5.290 | 5.360 | 5.150 | 5.230 | 5.230 | 152,476 |
| 2025-12-09 | 5.190 | 5.320 | 5.010 | 5.100 | 5.100 | 102,726 |
| 2025-12-08 | 5.300 | 5.500 | 5.100 | 5.190 | 5.190 | 220,431 |
| 2025-12-05 | 5.280 | 5.390 | 5.170 | 5.200 | 5.200 | 43,268 |
| 2025-12-04 | 5.180 | 5.290 | 5.100 | 5.170 | 5.170 | 9,215 |
| 2025-12-03 | 5.200 | 5.360 | 5.150 | 5.170 | 5.170 | 37,226 |
| 2025-12-02 | 5.180 | 5.320 | 5.180 | 5.280 | 5.280 | 41,284 |
| 2025-12-01 | 5.130 | 5.330 | 5.000 | 5.260 | 5.260 | 44,828 |
| 2025-11-28 | 5.320 | 5.440 | 5.180 | 5.230 | 5.230 | 135,936 |
| 2025-11-27 | 5.390 | 5.390 | 5.270 | 5.300 | 5.300 | 44,456 |
| 2025-11-26 | 5.200 | 5.390 | 5.180 | 5.390 | 5.390 | 44,002 |
| 2025-11-25 | 5.400 | 5.400 | 5.180 | 5.200 | 5.200 | 13,665 |
| 2025-11-24 | 5.400 | 5.460 | 5.200 | 5.240 | 5.240 | 37,466 |
| 2025-11-21 | 5.430 | 5.430 | 5.250 | 5.260 | 5.260 | 28,781 |
| 2025-11-20 | 5.440 | 5.440 | 5.240 | 5.320 | 5.320 | 36,601 |
| 2025-11-19 | 5.390 | 5.480 | 5.350 | 5.380 | 5.380 | 43,518 |
| 2025-11-18 | 5.500 | 5.510 | 5.380 | 5.410 | 5.410 | 39,387 |
| 2025-11-17 | 5.500 | 5.540 | 5.330 | 5.450 | 5.450 | 324,639 |
| 2025-11-14 | 5.280 | 5.400 | 5.280 | 5.300 | 5.300 | 84,441 |
| 2025-11-13 | 5.540 | 5.540 | 5.200 | 5.270 | 5.270 | 111,896 |
| 2025-11-12 | 5.450 | 5.580 | 5.300 | 5.450 | 5.450 | 82,338 |
| 2025-11-11 | 5.400 | 5.530 | 5.280 | 5.330 | 5.330 | 374,621 |
| 2025-11-10 | 5.400 | 5.500 | 5.200 | 5.390 | 5.390 | 239,744 |
| 2025-11-07 | 5.200 | 5.350 | 5.000 | 5.200 | 5.200 | 185,488 |
| 2025-11-06 | 5.110 | 5.380 | 5.110 | 5.210 | 5.210 | 102,484 |
| 2025-11-05 | 5.220 | 5.400 | 5.160 | 5.200 | 5.200 | 57,177 |
| 2025-11-04 | 5.500 | 5.500 | 5.120 | 5.210 | 5.210 | 308,827 |
| 2025-11-03 | 5.760 | 5.770 | 5.200 | 5.300 | 5.300 | 95,197 |
| 2025-10-31 | 5.400 | 5.770 | 5.400 | 5.540 | 5.540 | 64,476 |
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.