Dewan Farooque Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3.100 | 3.100 | 2.870 | 3.070 | 3.070 | 129,543 |
| 2025-05-12 | 3.000 | 3.080 | 2.520 | 3.020 | 3.020 | 490,691 |
| 2025-05-09 | 2.390 | 2.600 | 2.110 | 2.370 | 2.370 | 514,528 |
| 2025-05-08 | 2.870 | 3.200 | 2.120 | 2.430 | 2.430 | 610,279 |
| 2025-05-07 | 2.750 | 3.190 | 2.750 | 3.100 | 3.100 | 286,450 |
| 2025-05-06 | 3.380 | 3.380 | 3.210 | 3.250 | 3.250 | 25,834 |
| 2025-05-05 | 3.150 | 3.400 | 3.100 | 3.220 | 3.220 | 35,623 |
| 2025-05-02 | 3.370 | 3.370 | 3.100 | 3.130 | 3.130 | 57,429 |
| 2025-04-30 | 3.100 | 3.400 | 3.090 | 3.100 | 3.100 | 25,411 |
| 2025-04-29 | 3.300 | 3.380 | 3.130 | 3.170 | 3.170 | 67,897 |
| 2025-04-28 | 3.440 | 3.440 | 3.330 | 3.330 | 3.330 | 4,621 |
| 2025-04-25 | 3.440 | 3.440 | 3.300 | 3.400 | 3.400 | 3,404 |
| 2025-04-24 | 3.490 | 3.490 | 3.250 | 3.290 | 3.290 | 174,462 |
| 2025-04-23 | 3.600 | 3.650 | 3.350 | 3.400 | 3.400 | 1,312,847 |
| 2025-04-22 | 3.430 | 3.600 | 3.350 | 3.490 | 3.490 | 256,617 |
| 2025-04-21 | 3.350 | 3.430 | 3.350 | 3.400 | 3.400 | 82,933 |
| 2025-04-18 | 3.390 | 3.390 | 3.190 | 3.340 | 3.340 | 56,197 |
| 2025-04-17 | 3.470 | 3.470 | 3.200 | 3.240 | 3.240 | 31,531 |
| 2025-04-16 | 3.540 | 3.540 | 3.320 | 3.350 | 3.350 | 11,128 |
| 2025-04-15 | 3.500 | 3.500 | 3.310 | 3.400 | 3.400 | 28,298 |
| 2025-04-14 | 3.540 | 3.540 | 3.240 | 3.300 | 3.300 | 276,513 |
| 2025-04-11 | 3.570 | 3.570 | 3.210 | 3.450 | 3.450 | 15,271 |
| 2025-04-10 | 3.400 | 3.500 | 3.200 | 3.400 | 3.400 | 52,727 |
| 2025-04-09 | 3.300 | 3.450 | 3.250 | 3.300 | 3.300 | 19,459 |
| 2025-04-08 | 3.470 | 3.470 | 3.100 | 3.340 | 3.340 | 53,291 |
| 2025-04-07 | 3.380 | 4.000 | 2.810 | 3.480 | 3.480 | 146,648 |
| 2025-04-04 | 3.800 | 3.800 | 3.450 | 3.600 | 3.600 | 13,951 |
| 2025-04-03 | 3.470 | 3.690 | 3.470 | 3.590 | 3.590 | 46,538 |
| 2025-03-27 | 3.300 | 3.490 | 3.300 | 3.380 | 3.380 | 17,069 |
| 2025-03-26 | 3.490 | 3.490 | 3.320 | 3.390 | 3.390 | 10,135 |
| 2025-03-25 | 3.500 | 3.500 | 3.250 | 3.290 | 3.290 | 121,213 |
| 2025-03-24 | 3.670 | 3.700 | 3.450 | 3.450 | 3.450 | 25,416 |
| 2025-03-21 | 3.650 | 3.690 | 3.580 | 3.670 | 3.670 | 3,098 |
| 2025-03-20 | 3.500 | 3.660 | 3.490 | 3.500 | 3.500 | 129,926 |
| 2025-03-19 | 3.670 | 3.750 | 3.520 | 3.560 | 3.560 | 34,437 |
| 2025-03-18 | 3.590 | 3.670 | 3.510 | 3.520 | 3.520 | 20,821 |
| 2025-03-17 | 3.580 | 3.660 | 3.500 | 3.510 | 3.510 | 12,281 |
| 2025-03-14 | 3.500 | 3.590 | 3.370 | 3.540 | 3.540 | 2,294 |
| 2025-03-13 | 3.500 | 3.500 | 3.300 | 3.410 | 3.410 | 13,202 |
| 2025-03-12 | 3.530 | 3.600 | 2.760 | 3.400 | 3.400 | 103,569 |
| 2025-03-11 | 3.600 | 3.600 | 3.550 | 3.600 | 3.600 | 5,122 |
| 2025-03-10 | 3.600 | 3.700 | 3.600 | 3.600 | 3.600 | 107,118 |
| 2025-03-07 | 3.750 | 3.750 | 3.500 | 3.600 | 3.600 | 102,057 |
| 2025-03-06 | 3.530 | 3.900 | 3.480 | 3.560 | 3.560 | 534,127 |
| 2025-03-05 | 3.890 | 3.900 | 3.630 | 3.660 | 3.660 | 28,667 |
| 2025-03-04 | 3.500 | 3.890 | 3.500 | 3.710 | 3.710 | 28,477 |
| 2025-03-03 | 3.790 | 3.800 | 3.500 | 3.540 | 3.540 | 128,479 |
| 2025-02-28 | 3.720 | 3.900 | 3.620 | 3.850 | 3.850 | 102,144 |
| 2025-02-27 | 3.910 | 4.000 | 3.720 | 3.770 | 3.770 | 330,345 |
| 2025-02-26 | 4.020 | 4.080 | 3.900 | 3.940 | 3.940 | 178,036 |
| 2025-02-25 | 4.200 | 4.200 | 3.970 | 4.010 | 4.010 | 118,255 |
| 2025-02-24 | 4.120 | 4.310 | 4.100 | 4.110 | 4.110 | 42,525 |
| 2025-02-21 | 4.130 | 4.250 | 4.060 | 4.120 | 4.120 | 51,706 |
| 2025-02-20 | 4.300 | 4.350 | 4.050 | 4.130 | 4.130 | 145,809 |
| 2025-02-19 | 4.200 | 4.290 | 4.100 | 4.190 | 4.190 | 125,706 |
| 2025-02-18 | 4.100 | 4.190 | 4.060 | 4.130 | 4.130 | 25,958 |
| 2025-02-17 | 4.000 | 4.200 | 4.000 | 4.060 | 4.060 | 17,045 |
| 2025-02-14 | 4.430 | 4.430 | 4.000 | 4.020 | 4.020 | 148,450 |
| 2025-02-13 | 4.010 | 4.250 | 4.010 | 4.200 | 4.200 | 90,138 |
| 2025-02-12 | 4.170 | 4.170 | 4.030 | 4.070 | 4.070 | 3,761 |
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.