Dewan Farooque Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.050 | 4.160 | 3.910 | 4.000 | 4.000 | 15,124 |
| 2025-02-07 | 4.250 | 4.250 | 4.000 | 4.090 | 4.090 | 83,953 |
| 2025-02-06 | 4.100 | 4.400 | 4.050 | 4.080 | 4.080 | 70,054 |
| 2025-02-04 | 4.200 | 4.250 | 4.100 | 4.100 | 4.100 | 69,078 |
| 2025-02-03 | 4.230 | 4.300 | 4.100 | 4.160 | 4.160 | 148,256 |
| 2025-01-31 | 4.170 | 4.550 | 4.100 | 4.230 | 4.230 | 133,163 |
| 2025-01-30 | 4.390 | 4.390 | 4.010 | 4.040 | 4.040 | 27,714 |
| 2025-01-29 | 4.500 | 4.500 | 4.130 | 4.200 | 4.200 | 59,199 |
| 2025-01-28 | 4.150 | 4.250 | 4.110 | 4.230 | 4.230 | 17,115 |
| 2025-01-27 | 4.390 | 4.390 | 4.200 | 4.230 | 4.230 | 19,221 |
| 2025-01-24 | 4.490 | 4.590 | 4.160 | 4.190 | 4.190 | 26,040 |
| 2025-01-23 | 4.440 | 4.440 | 4.160 | 4.310 | 4.310 | 84,300 |
| 2025-01-22 | 4.120 | 4.450 | 4.120 | 4.160 | 4.160 | 161,800 |
| 2025-01-21 | 4.480 | 4.480 | 4.200 | 4.220 | 4.220 | 58,848 |
| 2025-01-20 | 4.210 | 4.480 | 4.210 | 4.300 | 4.300 | 268,910 |
| 2025-01-17 | 4.500 | 4.790 | 4.310 | 4.330 | 4.330 | 257,577 |
| 2025-01-16 | 4.050 | 4.500 | 4.050 | 4.340 | 4.340 | 458,820 |
| 2025-01-15 | 4.110 | 4.280 | 4.110 | 4.190 | 4.190 | 150,507 |
| 2025-01-14 | 4.080 | 4.300 | 4.080 | 4.190 | 4.190 | 57,181 |
| 2025-01-13 | 4.150 | 4.250 | 4.030 | 4.080 | 4.080 | 75,897 |
| 2025-01-10 | 4.170 | 4.480 | 4.010 | 4.030 | 4.030 | 188,215 |
| 2025-01-09 | 4.350 | 4.350 | 4.010 | 4.070 | 4.070 | 51,906 |
| 2025-01-08 | 4.400 | 4.490 | 4.200 | 4.210 | 4.210 | 54,533 |
| 2025-01-07 | 4.620 | 4.620 | 4.000 | 4.330 | 4.330 | 393,114 |
| 2025-01-06 | 4.400 | 4.890 | 4.150 | 4.670 | 4.670 | 490,106 |
| 2025-01-03 | 4.310 | 4.540 | 4.160 | 4.210 | 4.210 | 485,454 |
| 2025-01-02 | 4.550 | 4.550 | 4.350 | 4.410 | 4.410 | 80,805 |
| 2025-01-01 | 4.530 | 4.670 | 4.400 | 4.430 | 4.430 | 425,250 |
| 2024-12-31 | 4.550 | 4.700 | 4.450 | 4.500 | 4.500 | 502,297 |
| 2024-12-30 | 4.490 | 4.700 | 4.400 | 4.570 | 4.570 | 211,342 |
| 2024-12-27 | 4.840 | 4.840 | 4.400 | 4.490 | 4.490 | 135,521 |
| 2024-12-26 | 4.790 | 4.850 | 4.510 | 4.600 | 4.600 | 89,312 |
| 2024-12-24 | 4.520 | 4.880 | 4.510 | 4.680 | 4.680 | 31,329 |
| 2024-12-23 | 4.590 | 4.850 | 4.250 | 4.690 | 4.690 | 329,504 |
| 2024-12-20 | 4.010 | 4.490 | 4.010 | 4.270 | 4.270 | 74,276 |
| 2024-12-19 | 4.420 | 4.600 | 4.060 | 4.150 | 4.150 | 223,049 |
| 2024-12-18 | 4.890 | 4.890 | 4.400 | 4.500 | 4.500 | 419,097 |
| 2024-12-17 | 4.830 | 4.830 | 4.620 | 4.660 | 4.660 | 219,825 |
| 2024-12-16 | 4.990 | 4.990 | 4.600 | 4.620 | 4.620 | 571,608 |
| 2024-12-13 | 5.000 | 5.180 | 4.800 | 4.840 | 4.840 | 766,664 |
| 2024-12-12 | 4.750 | 5.150 | 4.530 | 4.990 | 4.990 | 2,349,549 |
| 2024-12-11 | 4.390 | 4.880 | 4.350 | 4.610 | 4.610 | 481,537 |
| 2024-12-10 | 4.670 | 4.890 | 4.400 | 4.490 | 4.490 | 668,091 |
| 2024-12-09 | 4.360 | 4.670 | 4.250 | 4.500 | 4.500 | 1,399,393 |
| 2024-12-06 | 4.670 | 4.800 | 4.350 | 4.400 | 4.400 | 849,085 |
| 2024-12-05 | 4.370 | 4.700 | 4.370 | 4.580 | 4.580 | 518,250 |
| 2024-12-04 | 4.250 | 4.440 | 4.100 | 4.370 | 4.370 | 474,865 |
| 2024-12-03 | 4.210 | 4.250 | 4.100 | 4.120 | 4.120 | 299,983 |
| 2024-12-02 | 4.030 | 4.290 | 4.000 | 4.150 | 4.150 | 173,666 |
| 2024-11-29 | 4.200 | 4.290 | 4.030 | 4.090 | 4.090 | 32,854 |
| 2024-11-28 | 4.240 | 4.240 | 4.020 | 4.130 | 4.130 | 96,059 |
| 2024-11-27 | 3.850 | 4.180 | 3.850 | 3.980 | 3.980 | 61,580 |
| 2024-11-26 | 4.050 | 4.100 | 3.880 | 3.910 | 3.910 | 363,214 |
| 2024-11-25 | 3.980 | 4.150 | 3.950 | 4.010 | 4.010 | 198,372 |
| 2024-11-22 | 4.440 | 4.440 | 4.010 | 4.050 | 4.050 | 144,681 |
| 2024-11-21 | 4.300 | 4.550 | 4.120 | 4.240 | 4.240 | 269,866 |
| 2024-11-20 | 4.180 | 4.370 | 4.080 | 4.280 | 4.280 | 380,643 |
| 2024-11-19 | 4.170 | 4.180 | 4.100 | 4.120 | 4.120 | 119,952 |
| 2024-11-18 | 4.020 | 4.180 | 4.010 | 4.070 | 4.070 | 54,167 |
| 2024-11-15 | 4.000 | 4.200 | 4.000 | 4.100 | 4.100 | 175,114 |
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.