Dewan Farooque Spinning Mills Limited (PSX:DFSM)
Pakistan · Delayed Price · Currency is PKR 6.11
+0.10 (1.66%)
At close: Aug 29, 2025
PSX:DFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.98 | 6.28 | 5.96 | 6.11 | 6.11 | 1.66% | 217,753 |
| Aug 28, 2025 | 5.99 | 6.20 | 5.95 | 6.01 | 6.01 | 0.33% | 191,947 |
| Aug 27, 2025 | 6.07 | 6.18 | 5.94 | 5.99 | 5.99 | 0.17% | 331,753 |
| Aug 26, 2025 | 6.28 | 6.28 | 5.95 | 5.98 | 5.98 | -1.97% | 419,694 |
| Aug 25, 2025 | 5.98 | 6.34 | 5.98 | 6.10 | 6.10 | 4.10% | 1,162,805 |
| Aug 22, 2025 | 5.90 | 6.00 | 5.78 | 5.86 | 5.86 | 2.81% | 258,077 |
| Aug 21, 2025 | 5.82 | 6.00 | 5.65 | 5.70 | 5.70 | -2.06% | 395,415 |
| Aug 20, 2025 | 5.80 | 6.00 | 5.76 | 5.82 | 5.82 | -1.19% | 228,715 |
| Aug 19, 2025 | 6.00 | 6.19 | 5.85 | 5.89 | 5.89 | -1.34% | 861,046 |
| Aug 18, 2025 | 6.22 | 6.26 | 5.51 | 5.97 | 5.97 | -2.13% | 753,547 |
| Aug 15, 2025 | 6.22 | 6.38 | 6.06 | 6.10 | 6.10 | -2.09% | 529,638 |
| Aug 13, 2025 | 6.60 | 6.60 | 6.20 | 6.23 | 6.23 | -1.42% | 446,666 |
| Aug 12, 2025 | 6.24 | 6.67 | 6.14 | 6.32 | 6.32 | 3.61% | 1,077,441 |
| Aug 11, 2025 | 6.15 | 6.29 | 6.06 | 6.10 | 6.10 | -1.13% | 234,883 |
| Aug 8, 2025 | 6.30 | 6.46 | 6.05 | 6.17 | 6.17 | -1.91% | 77,386 |
| Aug 7, 2025 | 6.40 | 6.50 | 6.25 | 6.29 | 6.29 | -2.02% | 271,703 |
| Aug 6, 2025 | 6.21 | 6.61 | 6.21 | 6.42 | 6.42 | 3.38% | 1,488,270 |
| Aug 5, 2025 | 6.10 | 6.35 | 6.03 | 6.21 | 6.21 | 2.48% | 395,772 |
| Aug 4, 2025 | 6.03 | 6.21 | 6.02 | 6.06 | 6.06 | 0.50% | 648,787 |
| Aug 1, 2025 | 6.11 | 6.20 | 6.00 | 6.03 | 6.03 | -2.11% | 492,410 |
| Jul 31, 2025 | 6.50 | 6.50 | 6.10 | 6.16 | 6.16 | 0.82% | 463,198 |
| Jul 30, 2025 | 6.30 | 6.30 | 6.02 | 6.11 | 6.11 | -2.24% | 308,795 |
| Jul 29, 2025 | 6.50 | 6.69 | 6.15 | 6.25 | 6.25 | -3.70% | 528,527 |
| Jul 28, 2025 | 6.30 | 6.80 | 6.15 | 6.49 | 6.49 | 4.17% | 1,207,349 |
| Jul 25, 2025 | 6.45 | 6.50 | 6.11 | 6.23 | 6.23 | -4.15% | 1,351,687 |
| Jul 24, 2025 | 7.11 | 7.18 | 6.40 | 6.50 | 6.50 | -9.34% | 3,985,359 |
| Jul 23, 2025 | 7.18 | 7.69 | 7.01 | 7.17 | 7.17 | 0.70% | 3,299,566 |
| Jul 22, 2025 | 7.50 | 7.63 | 7.00 | 7.12 | 7.12 | -5.07% | 3,143,952 |
| Jul 21, 2025 | 8.65 | 8.69 | 7.35 | 7.50 | 7.50 | -8.31% | 24,127,220 |
| Jul 18, 2025 | 8.00 | 8.33 | 7.76 | 8.18 | 8.18 | 1.61% | 3,968,259 |
| Jul 17, 2025 | 7.90 | 8.24 | 7.88 | 8.05 | 8.05 | 2.68% | 5,252,913 |
| Jul 16, 2025 | 7.74 | 8.00 | 7.37 | 7.84 | 7.84 | 1.69% | 727,062 |
| Jul 15, 2025 | 8.24 | 8.30 | 7.70 | 7.71 | 7.71 | -4.10% | 1,673,032 |
| Jul 14, 2025 | 7.97 | 8.25 | 7.41 | 8.04 | 8.04 | 5.65% | 8,116,520 |
| Jul 11, 2025 | 7.65 | 8.04 | 7.56 | 7.61 | 7.61 | - | 3,003,600 |
| Jul 10, 2025 | 6.63 | 7.61 | 6.55 | 7.61 | 7.61 | 15.13% | 10,285,050 |
| Jul 9, 2025 | 6.73 | 6.80 | 6.60 | 6.61 | 6.61 | -0.60% | 864,004 |
| Jul 8, 2025 | 6.52 | 6.80 | 6.45 | 6.65 | 6.65 | - | 2,344,041 |
| Jul 7, 2025 | 6.90 | 6.95 | 6.61 | 6.65 | 6.65 | -0.89% | 1,405,662 |
| Jul 4, 2025 | 6.79 | 7.11 | 6.60 | 6.71 | 6.71 | 1.05% | 2,724,623 |
| Jul 3, 2025 | 6.56 | 6.73 | 6.12 | 6.64 | 6.64 | 1.22% | 1,364,997 |
| Jul 2, 2025 | 6.69 | 6.80 | 6.44 | 6.56 | 6.56 | -0.76% | 2,480,665 |
| Jul 1, 2025 | 6.70 | 6.90 | 6.50 | 6.61 | 6.61 | -1.34% | 2,001,016 |
| Jun 30, 2025 | 6.85 | 7.10 | 6.60 | 6.70 | 6.70 | -2.19% | 3,142,348 |
| Jun 27, 2025 | 7.26 | 7.36 | 6.80 | 6.85 | 6.85 | -5.65% | 3,416,722 |
| Jun 26, 2025 | 6.95 | 7.46 | 6.30 | 7.26 | 7.26 | 6.92% | 18,457,830 |
| Jun 25, 2025 | 6.29 | 6.79 | 6.10 | 6.79 | 6.79 | 17.27% | 8,315,792 |
| Jun 24, 2025 | 5.30 | 6.06 | 5.10 | 5.79 | 5.79 | 14.43% | 17,934,620 |
| Jun 23, 2025 | 4.50 | 5.25 | 4.40 | 5.06 | 5.06 | 8.35% | 7,114,635 |
| Jun 20, 2025 | 4.55 | 4.83 | 4.33 | 4.67 | 4.67 | 3.78% | 1,979,060 |