Dewan Farooque Spinning Mills Limited (PSX:DFSM)
Pakistan · Delayed Price · Currency is PKR 5.23
-0.07 (-1.32%)
At close: Nov 28, 2025
PSX:DFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.32 | 5.44 | 5.18 | 5.23 | 5.23 | -1.32% | 135,936 |
| Nov 27, 2025 | 5.39 | 5.39 | 5.27 | 5.30 | 5.30 | -1.67% | 44,456 |
| Nov 26, 2025 | 5.20 | 5.39 | 5.18 | 5.39 | 5.39 | 3.65% | 44,002 |
| Nov 25, 2025 | 5.40 | 5.40 | 5.18 | 5.20 | 5.20 | -0.76% | 13,665 |
| Nov 24, 2025 | 5.40 | 5.46 | 5.20 | 5.24 | 5.24 | -0.38% | 37,466 |
| Nov 21, 2025 | 5.43 | 5.43 | 5.25 | 5.26 | 5.26 | -1.13% | 28,781 |
| Nov 20, 2025 | 5.44 | 5.44 | 5.24 | 5.32 | 5.32 | -1.12% | 36,601 |
| Nov 19, 2025 | 5.39 | 5.48 | 5.35 | 5.38 | 5.38 | -0.55% | 43,518 |
| Nov 18, 2025 | 5.50 | 5.51 | 5.38 | 5.41 | 5.41 | -0.73% | 39,387 |
| Nov 17, 2025 | 5.50 | 5.54 | 5.33 | 5.45 | 5.45 | 2.83% | 324,639 |
| Nov 14, 2025 | 5.28 | 5.40 | 5.28 | 5.30 | 5.30 | 0.57% | 84,441 |
| Nov 13, 2025 | 5.54 | 5.54 | 5.20 | 5.27 | 5.27 | -3.30% | 111,896 |
| Nov 12, 2025 | 5.45 | 5.58 | 5.30 | 5.45 | 5.45 | 2.25% | 82,338 |
| Nov 11, 2025 | 5.40 | 5.53 | 5.28 | 5.33 | 5.33 | -1.11% | 374,621 |
| Nov 10, 2025 | 5.40 | 5.50 | 5.20 | 5.39 | 5.39 | 3.65% | 239,744 |
| Nov 7, 2025 | 5.20 | 5.35 | 5.00 | 5.20 | 5.20 | -0.19% | 185,488 |
| Nov 6, 2025 | 5.11 | 5.38 | 5.11 | 5.21 | 5.21 | 0.19% | 102,484 |
| Nov 5, 2025 | 5.22 | 5.40 | 5.16 | 5.20 | 5.20 | -0.19% | 57,177 |
| Nov 4, 2025 | 5.50 | 5.50 | 5.12 | 5.21 | 5.21 | -1.70% | 308,827 |
| Nov 3, 2025 | 5.76 | 5.77 | 5.20 | 5.30 | 5.30 | -4.33% | 95,197 |
| Oct 31, 2025 | 5.40 | 5.77 | 5.40 | 5.54 | 5.54 | 4.73% | 64,476 |
| Oct 30, 2025 | 5.21 | 5.48 | 5.21 | 5.29 | 5.29 | -1.12% | 94,970 |
| Oct 29, 2025 | 5.65 | 5.80 | 5.10 | 5.35 | 5.35 | -5.81% | 462,784 |
| Oct 28, 2025 | 5.94 | 5.94 | 5.65 | 5.68 | 5.68 | -1.90% | 125,144 |
| Oct 27, 2025 | 5.85 | 6.05 | 5.64 | 5.79 | 5.79 | 0.17% | 124,188 |
| Oct 24, 2025 | 5.95 | 6.00 | 5.75 | 5.78 | 5.78 | - | 448,370 |
| Oct 23, 2025 | 5.84 | 6.18 | 5.75 | 5.78 | 5.78 | -0.17% | 1,540,670 |
| Oct 22, 2025 | 5.84 | 5.99 | 5.75 | 5.79 | 5.79 | -1.36% | 216,025 |
| Oct 21, 2025 | 6.00 | 6.10 | 5.83 | 5.87 | 5.87 | -1.34% | 305,824 |
| Oct 20, 2025 | 6.14 | 6.14 | 5.89 | 5.95 | 5.95 | 0.85% | 138,710 |
| Oct 17, 2025 | 5.98 | 6.14 | 5.77 | 5.90 | 5.90 | 1.37% | 516,297 |
| Oct 16, 2025 | 6.09 | 6.09 | 5.78 | 5.82 | 5.82 | -2.51% | 735,632 |
| Oct 15, 2025 | 6.02 | 6.02 | 5.80 | 5.97 | 5.97 | 0.84% | 320,455 |
| Oct 14, 2025 | 5.83 | 6.03 | 5.71 | 5.92 | 5.92 | 1.89% | 253,700 |
| Oct 13, 2025 | 5.95 | 6.17 | 5.76 | 5.81 | 5.81 | -2.19% | 367,236 |
| Oct 10, 2025 | 6.19 | 6.19 | 5.90 | 5.94 | 5.94 | -2.14% | 183,877 |
| Oct 9, 2025 | 5.83 | 6.15 | 5.83 | 6.07 | 6.07 | 2.02% | 117,299 |
| Oct 8, 2025 | 6.18 | 6.32 | 5.85 | 5.95 | 5.95 | -2.62% | 449,045 |
| Oct 7, 2025 | 6.06 | 6.19 | 5.71 | 6.11 | 6.11 | 2.00% | 528,023 |
| Oct 6, 2025 | 6.05 | 6.14 | 5.95 | 5.99 | 5.99 | -2.28% | 297,113 |
| Oct 3, 2025 | 6.10 | 6.20 | 6.02 | 6.13 | 6.13 | 1.49% | 203,757 |
| Oct 2, 2025 | 6.06 | 6.25 | 6.00 | 6.04 | 6.04 | -2.11% | 914,252 |
| Oct 1, 2025 | 6.26 | 6.30 | 6.11 | 6.17 | 6.17 | -1.44% | 229,554 |
| Sep 30, 2025 | 6.29 | 6.41 | 6.07 | 6.26 | 6.26 | 1.13% | 400,574 |
| Sep 29, 2025 | 6.23 | 6.37 | 6.10 | 6.19 | 6.19 | -1.12% | 164,137 |
| Sep 26, 2025 | 6.45 | 6.50 | 6.15 | 6.26 | 6.26 | -2.49% | 241,363 |
| Sep 25, 2025 | 6.42 | 6.50 | 6.25 | 6.42 | 6.42 | 1.90% | 339,423 |
| Sep 24, 2025 | 6.44 | 6.65 | 6.20 | 6.30 | 6.30 | -0.63% | 421,240 |
| Sep 23, 2025 | 6.59 | 6.59 | 6.18 | 6.34 | 6.34 | -0.94% | 315,771 |
| Sep 22, 2025 | 6.48 | 6.60 | 6.20 | 6.40 | 6.40 | -1.23% | 359,740 |