Dewan Farooque Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 4.000 | 4.200 | 4.000 | 4.100 | 4.100 | 175,114 |
| 2024-11-14 | 4.060 | 4.190 | 3.920 | 4.060 | 4.060 | 537,396 |
| 2024-11-13 | 4.020 | 4.140 | 4.000 | 4.070 | 4.070 | 368,298 |
| 2024-11-12 | 4.180 | 4.180 | 4.060 | 4.070 | 4.070 | 30,472 |
| 2024-11-11 | 4.400 | 4.400 | 4.000 | 4.070 | 4.070 | 105,374 |
| 2024-11-08 | 4.300 | 4.430 | 4.130 | 4.170 | 4.170 | 221,862 |
| 2024-11-07 | 4.100 | 4.260 | 4.000 | 4.230 | 4.230 | 559,345 |
| 2024-11-06 | 3.880 | 4.180 | 3.850 | 4.030 | 4.030 | 376,747 |
| 2024-11-05 | 3.760 | 3.970 | 3.760 | 3.920 | 3.920 | 118,444 |
| 2024-11-04 | 3.810 | 4.100 | 3.800 | 3.980 | 3.980 | 124,224 |
| 2024-11-01 | 4.080 | 4.080 | 3.800 | 3.840 | 3.840 | 62,065 |
| 2024-10-31 | 3.800 | 4.080 | 3.760 | 4.020 | 4.020 | 51,959 |
| 2024-10-30 | 3.900 | 4.000 | 3.800 | 3.890 | 3.890 | 192,313 |
| 2024-10-29 | 4.150 | 4.150 | 3.820 | 4.000 | 4.000 | 59,246 |
| 2024-10-28 | 4.100 | 4.220 | 3.950 | 4.000 | 4.000 | 109,757 |
| 2024-10-25 | 4.150 | 4.290 | 3.920 | 3.980 | 3.980 | 103,856 |
| 2024-10-24 | 4.100 | 4.190 | 4.000 | 4.100 | 4.100 | 250,041 |
| 2024-10-23 | 3.840 | 4.140 | 3.840 | 4.020 | 4.020 | 77,386 |
| 2024-10-22 | 4.000 | 4.190 | 4.000 | 4.030 | 4.030 | 255,989 |
| 2024-10-21 | 4.000 | 4.190 | 3.850 | 4.140 | 4.140 | 203,735 |
| 2024-10-18 | 4.210 | 4.210 | 3.820 | 4.000 | 4.000 | 12,907 |
| 2024-10-17 | 3.870 | 4.170 | 3.870 | 3.940 | 3.940 | 20,583 |
| 2024-10-16 | 3.990 | 4.240 | 3.950 | 3.950 | 3.950 | 178,077 |
| 2024-10-15 | 3.910 | 4.100 | 3.910 | 3.990 | 3.990 | 59,376 |
| 2024-10-14 | 4.220 | 4.220 | 3.900 | 3.950 | 3.950 | 268,440 |
| 2024-10-11 | 4.000 | 4.750 | 3.650 | 4.110 | 4.110 | 94,185 |
| 2024-10-10 | 3.950 | 4.100 | 3.950 | 4.100 | 4.100 | 114,543 |
| 2024-10-09 | 3.890 | 4.000 | 3.790 | 3.930 | 3.930 | 119,385 |
| 2024-10-08 | 3.830 | 4.050 | 3.810 | 3.910 | 3.910 | 52,686 |
| 2024-10-07 | 3.920 | 4.000 | 3.750 | 3.950 | 3.950 | 92,477 |
| 2024-10-04 | 3.600 | 4.100 | 3.520 | 3.910 | 3.910 | 148,864 |
| 2024-10-03 | 3.990 | 3.990 | 3.750 | 3.800 | 3.800 | 46,145 |
| 2024-10-02 | 4.000 | 4.180 | 3.860 | 3.880 | 3.880 | 67,403 |
| 2024-10-01 | 4.240 | 4.240 | 3.800 | 3.940 | 3.940 | 206,978 |
| 2024-09-30 | 4.150 | 4.400 | 3.610 | 3.980 | 3.980 | 204,364 |
| 2024-09-27 | 4.050 | 4.300 | 4.050 | 4.260 | 4.260 | 70,223 |
| 2024-09-26 | 4.520 | 4.520 | 4.220 | 4.270 | 4.270 | 74,946 |
| 2024-09-25 | 4.200 | 4.450 | 4.200 | 4.360 | 4.360 | 124,617 |
| 2024-09-24 | 4.010 | 4.400 | 4.010 | 4.230 | 4.230 | 113,169 |
| 2024-09-23 | 4.420 | 4.440 | 4.070 | 4.140 | 4.140 | 146,943 |
| 2024-09-20 | 4.260 | 4.450 | 4.000 | 4.220 | 4.220 | 100,471 |
| 2024-09-19 | 4.530 | 4.750 | 4.150 | 4.250 | 4.250 | 483,927 |
| 2024-09-18 | 4.900 | 4.900 | 4.400 | 4.430 | 4.430 | 489,373 |
| 2024-09-16 | 4.410 | 4.990 | 4.410 | 4.730 | 4.730 | 84,337 |
| 2024-09-13 | 5.080 | 5.150 | 4.850 | 4.980 | 4.980 | 264,419 |
| 2024-09-12 | 5.010 | 5.060 | 4.810 | 4.940 | 4.940 | 339,969 |
| 2024-09-11 | 5.060 | 5.150 | 4.920 | 4.990 | 4.990 | 238,694 |
| 2024-09-10 | 5.200 | 5.280 | 5.020 | 5.110 | 5.110 | 74,138 |
| 2024-09-09 | 5.250 | 5.280 | 5.040 | 5.110 | 5.110 | 322,078 |
| 2024-09-06 | 5.010 | 5.380 | 5.010 | 5.180 | 5.180 | 939,811 |
| 2024-09-05 | 5.480 | 5.570 | 5.100 | 5.150 | 5.150 | 1,257,532 |
| 2024-09-04 | 4.940 | 5.690 | 4.910 | 5.300 | 5.300 | 2,502,487 |
| 2024-09-03 | 4.650 | 5.150 | 4.630 | 5.100 | 5.100 | 685,938 |
| 2024-09-02 | 4.990 | 5.200 | 4.760 | 4.800 | 4.800 | 956,574 |
| 2024-08-30 | 5.070 | 5.400 | 5.000 | 5.080 | 5.080 | 1,293,607 |
| 2024-08-29 | 4.900 | 5.300 | 4.900 | 5.080 | 5.080 | 849,699 |
| 2024-08-28 | 5.200 | 5.360 | 4.900 | 4.960 | 4.960 | 1,623,717 |
| 2024-08-27 | 5.200 | 5.380 | 5.150 | 5.230 | 5.230 | 1,897,962 |
| 2024-08-26 | 4.680 | 5.290 | 4.680 | 5.110 | 5.110 | 432,889 |
| 2024-08-23 | 5.520 | 5.530 | 5.000 | 5.100 | 5.100 | 1,267,959 |
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.