Dewan Farooque Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6.400 | 6.500 | 6.250 | 6.290 | 6.290 | 271,703 |
| 2025-08-06 | 6.210 | 6.610 | 6.210 | 6.420 | 6.420 | 1,488,270 |
| 2025-08-05 | 6.100 | 6.350 | 6.030 | 6.210 | 6.210 | 395,772 |
| 2025-08-04 | 6.030 | 6.210 | 6.020 | 6.060 | 6.060 | 648,787 |
| 2025-08-01 | 6.110 | 6.200 | 6.000 | 6.030 | 6.030 | 492,410 |
| 2025-07-31 | 6.500 | 6.500 | 6.100 | 6.160 | 6.160 | 463,198 |
| 2025-07-30 | 6.300 | 6.300 | 6.020 | 6.110 | 6.110 | 308,795 |
| 2025-07-29 | 6.500 | 6.690 | 6.150 | 6.250 | 6.250 | 528,527 |
| 2025-07-28 | 6.300 | 6.800 | 6.150 | 6.490 | 6.490 | 1,207,349 |
| 2025-07-25 | 6.450 | 6.500 | 6.110 | 6.230 | 6.230 | 1,351,687 |
| 2025-07-24 | 7.110 | 7.180 | 6.400 | 6.500 | 6.500 | 3,985,359 |
| 2025-07-23 | 7.180 | 7.690 | 7.010 | 7.170 | 7.170 | 3,299,566 |
| 2025-07-22 | 7.500 | 7.630 | 7.000 | 7.120 | 7.120 | 3,143,952 |
| 2025-07-21 | 8.650 | 8.690 | 7.350 | 7.500 | 7.500 | 24,127,221 |
| 2025-07-18 | 8.000 | 8.330 | 7.760 | 8.180 | 8.180 | 3,968,259 |
| 2025-07-17 | 7.900 | 8.240 | 7.880 | 8.050 | 8.050 | 5,252,913 |
| 2025-07-16 | 7.740 | 8.000 | 7.370 | 7.840 | 7.840 | 727,062 |
| 2025-07-15 | 8.240 | 8.300 | 7.700 | 7.710 | 7.710 | 1,673,032 |
| 2025-07-14 | 7.970 | 8.250 | 7.410 | 8.040 | 8.040 | 8,116,520 |
| 2025-07-11 | 7.650 | 8.040 | 7.560 | 7.610 | 7.610 | 3,003,600 |
| 2025-07-10 | 6.630 | 7.610 | 6.550 | 7.610 | 7.610 | 10,285,059 |
| 2025-07-09 | 6.730 | 6.800 | 6.600 | 6.610 | 6.610 | 864,004 |
| 2025-07-08 | 6.520 | 6.800 | 6.450 | 6.650 | 6.650 | 2,344,041 |
| 2025-07-07 | 6.900 | 6.950 | 6.610 | 6.650 | 6.650 | 1,405,662 |
| 2025-07-04 | 6.790 | 7.110 | 6.600 | 6.710 | 6.710 | 2,724,623 |
| 2025-07-03 | 6.560 | 6.730 | 6.120 | 6.640 | 6.640 | 1,364,997 |
| 2025-07-02 | 6.690 | 6.800 | 6.440 | 6.560 | 6.560 | 2,480,665 |
| 2025-07-01 | 6.700 | 6.900 | 6.500 | 6.610 | 6.610 | 2,001,016 |
| 2025-06-30 | 6.850 | 7.100 | 6.600 | 6.700 | 6.700 | 3,142,348 |
| 2025-06-27 | 7.260 | 7.360 | 6.800 | 6.850 | 6.850 | 3,416,722 |
| 2025-06-26 | 6.950 | 7.460 | 6.300 | 7.260 | 7.260 | 18,457,835 |
| 2025-06-25 | 6.290 | 6.790 | 6.100 | 6.790 | 6.790 | 8,315,792 |
| 2025-06-24 | 5.300 | 6.060 | 5.100 | 5.790 | 5.790 | 17,934,619 |
| 2025-06-23 | 4.500 | 5.250 | 4.400 | 5.060 | 5.060 | 7,114,635 |
| 2025-06-20 | 4.550 | 4.830 | 4.330 | 4.670 | 4.670 | 1,979,060 |
| 2025-06-19 | 4.600 | 4.690 | 4.200 | 4.500 | 4.500 | 1,274,020 |
| 2025-06-18 | 4.670 | 4.850 | 4.200 | 4.400 | 4.400 | 1,685,701 |
| 2025-06-17 | 5.130 | 5.130 | 4.600 | 4.670 | 4.670 | 1,482,030 |
| 2025-06-16 | 5.010 | 5.250 | 4.880 | 4.950 | 4.950 | 4,575,480 |
| 2025-06-13 | 5.250 | 5.550 | 4.840 | 5.050 | 5.050 | 11,315,638 |
| 2025-06-12 | 4.810 | 5.350 | 4.600 | 5.210 | 5.210 | 14,969,697 |
| 2025-06-11 | 3.820 | 4.680 | 3.200 | 4.680 | 4.680 | 7,635,798 |
| 2025-06-10 | 3.590 | 3.790 | 3.500 | 3.680 | 3.680 | 388,733 |
| 2025-06-05 | 3.300 | 3.900 | 3.300 | 3.490 | 3.490 | 3,056,115 |
| 2025-06-04 | 3.270 | 3.390 | 3.200 | 3.290 | 3.290 | 339,017 |
| 2025-06-03 | 3.400 | 3.500 | 3.260 | 3.400 | 3.400 | 42,501 |
| 2025-06-02 | 3.500 | 3.500 | 3.300 | 3.370 | 3.370 | 243,206 |
| 2025-05-30 | 3.400 | 3.700 | 3.210 | 3.440 | 3.440 | 490,144 |
| 2025-05-29 | 3.500 | 3.500 | 3.300 | 3.370 | 3.370 | 60,961 |
| 2025-05-27 | 3.450 | 3.450 | 3.260 | 3.310 | 3.310 | 88,487 |
| 2025-05-26 | 3.190 | 3.490 | 3.190 | 3.420 | 3.420 | 332,988 |
| 2025-05-23 | 3.280 | 3.280 | 3.090 | 3.160 | 3.160 | 17,724 |
| 2025-05-22 | 3.120 | 3.410 | 3.110 | 3.250 | 3.250 | 507,722 |
| 2025-05-21 | 3.030 | 3.150 | 2.950 | 3.110 | 3.110 | 518,705 |
| 2025-05-20 | 2.960 | 3.090 | 2.850 | 3.000 | 3.000 | 302,068 |
| 2025-05-19 | 2.900 | 3.160 | 2.900 | 3.030 | 3.030 | 308,304 |
| 2025-05-16 | 3.120 | 3.120 | 2.860 | 3.000 | 3.000 | 163,101 |
| 2025-05-15 | 2.850 | 3.030 | 2.850 | 2.960 | 2.960 | 143,119 |
| 2025-05-14 | 2.960 | 3.100 | 2.850 | 2.950 | 2.950 | 501,148 |
| 2025-05-13 | 3.100 | 3.100 | 2.870 | 3.070 | 3.070 | 129,543 |
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.