Dewan Farooque Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.400 | 5.770 | 5.400 | 5.540 | 5.540 | 64,476 |
| 2025-10-30 | 5.210 | 5.480 | 5.210 | 5.290 | 5.290 | 94,970 |
| 2025-10-29 | 5.650 | 5.800 | 5.100 | 5.350 | 5.350 | 462,784 |
| 2025-10-28 | 5.940 | 5.940 | 5.650 | 5.680 | 5.680 | 125,144 |
| 2025-10-27 | 5.850 | 6.050 | 5.640 | 5.790 | 5.790 | 124,188 |
| 2025-10-24 | 5.950 | 6.000 | 5.750 | 5.780 | 5.780 | 448,370 |
| 2025-10-23 | 5.840 | 6.180 | 5.750 | 5.780 | 5.780 | 1,540,670 |
| 2025-10-22 | 5.840 | 5.990 | 5.750 | 5.790 | 5.790 | 216,025 |
| 2025-10-21 | 6.000 | 6.100 | 5.830 | 5.870 | 5.870 | 305,824 |
| 2025-10-20 | 6.140 | 6.140 | 5.890 | 5.950 | 5.950 | 138,710 |
| 2025-10-17 | 5.980 | 6.140 | 5.770 | 5.900 | 5.900 | 516,297 |
| 2025-10-16 | 6.090 | 6.090 | 5.780 | 5.820 | 5.820 | 735,632 |
| 2025-10-15 | 6.020 | 6.020 | 5.800 | 5.970 | 5.970 | 320,455 |
| 2025-10-14 | 5.830 | 6.030 | 5.710 | 5.920 | 5.920 | 253,700 |
| 2025-10-13 | 5.950 | 6.170 | 5.760 | 5.810 | 5.810 | 367,236 |
| 2025-10-10 | 6.190 | 6.190 | 5.900 | 5.940 | 5.940 | 183,877 |
| 2025-10-09 | 5.830 | 6.150 | 5.830 | 6.070 | 6.070 | 117,299 |
| 2025-10-08 | 6.180 | 6.320 | 5.850 | 5.950 | 5.950 | 449,045 |
| 2025-10-07 | 6.060 | 6.190 | 5.710 | 6.110 | 6.110 | 528,023 |
| 2025-10-06 | 6.050 | 6.140 | 5.950 | 5.990 | 5.990 | 297,113 |
| 2025-10-03 | 6.100 | 6.200 | 6.020 | 6.130 | 6.130 | 203,757 |
| 2025-10-02 | 6.060 | 6.250 | 6.000 | 6.040 | 6.040 | 914,252 |
| 2025-10-01 | 6.260 | 6.300 | 6.110 | 6.170 | 6.170 | 229,554 |
| 2025-09-30 | 6.290 | 6.410 | 6.070 | 6.260 | 6.260 | 400,574 |
| 2025-09-29 | 6.230 | 6.370 | 6.100 | 6.190 | 6.190 | 164,137 |
| 2025-09-26 | 6.450 | 6.500 | 6.150 | 6.260 | 6.260 | 241,363 |
| 2025-09-25 | 6.420 | 6.500 | 6.250 | 6.420 | 6.420 | 339,423 |
| 2025-09-24 | 6.440 | 6.650 | 6.200 | 6.300 | 6.300 | 421,240 |
| 2025-09-23 | 6.590 | 6.590 | 6.180 | 6.340 | 6.340 | 315,771 |
| 2025-09-22 | 6.480 | 6.600 | 6.200 | 6.400 | 6.400 | 359,740 |
| 2025-09-19 | 6.760 | 6.900 | 6.050 | 6.480 | 6.480 | 1,249,225 |
| 2025-09-18 | 6.630 | 6.950 | 6.630 | 6.720 | 6.720 | 2,335,518 |
| 2025-09-17 | 6.420 | 6.790 | 6.280 | 6.620 | 6.620 | 3,321,212 |
| 2025-09-16 | 6.220 | 6.420 | 6.220 | 6.270 | 6.270 | 1,449,300 |
| 2025-09-15 | 6.010 | 6.200 | 5.910 | 6.170 | 6.170 | 699,097 |
| 2025-09-12 | 5.930 | 6.200 | 5.930 | 6.010 | 6.010 | 361,094 |
| 2025-09-11 | 6.190 | 6.190 | 5.930 | 5.970 | 5.970 | 505,253 |
| 2025-09-10 | 6.200 | 6.200 | 6.000 | 6.010 | 6.010 | 325,045 |
| 2025-09-09 | 6.240 | 6.240 | 5.960 | 6.020 | 6.020 | 662,633 |
| 2025-09-08 | 6.150 | 6.220 | 6.000 | 6.110 | 6.110 | 406,461 |
| 2025-09-05 | 6.300 | 6.330 | 6.100 | 6.150 | 6.150 | 107,046 |
| 2025-09-04 | 6.290 | 6.400 | 6.150 | 6.180 | 6.180 | 502,671 |
| 2025-09-03 | 6.220 | 6.360 | 6.000 | 6.220 | 6.220 | 1,272,444 |
| 2025-09-02 | 6.040 | 6.170 | 6.000 | 6.040 | 6.040 | 314,725 |
| 2025-09-01 | 6.240 | 6.240 | 5.990 | 6.050 | 6.050 | 694,663 |
| 2025-08-29 | 5.980 | 6.280 | 5.960 | 6.110 | 6.110 | 217,753 |
| 2025-08-28 | 5.990 | 6.200 | 5.950 | 6.010 | 6.010 | 191,947 |
| 2025-08-27 | 6.070 | 6.180 | 5.940 | 5.990 | 5.990 | 331,753 |
| 2025-08-26 | 6.280 | 6.280 | 5.950 | 5.980 | 5.980 | 419,694 |
| 2025-08-25 | 5.980 | 6.340 | 5.980 | 6.100 | 6.100 | 1,162,805 |
| 2025-08-22 | 5.900 | 6.000 | 5.780 | 5.860 | 5.860 | 258,077 |
| 2025-08-21 | 5.820 | 6.000 | 5.650 | 5.700 | 5.700 | 395,415 |
| 2025-08-20 | 5.800 | 6.000 | 5.760 | 5.820 | 5.820 | 228,715 |
| 2025-08-19 | 6.000 | 6.190 | 5.850 | 5.890 | 5.890 | 861,046 |
| 2025-08-18 | 6.220 | 6.260 | 5.510 | 5.970 | 5.970 | 753,547 |
| 2025-08-15 | 6.220 | 6.380 | 6.060 | 6.100 | 6.100 | 529,638 |
| 2025-08-13 | 6.600 | 6.600 | 6.200 | 6.230 | 6.230 | 446,666 |
| 2025-08-12 | 6.240 | 6.670 | 6.140 | 6.320 | 6.320 | 1,077,441 |
| 2025-08-11 | 6.150 | 6.290 | 6.060 | 6.100 | 6.100 | 234,883 |
| 2025-08-08 | 6.300 | 6.460 | 6.050 | 6.170 | 6.170 | 77,386 |
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.