Dewan Farooque Spinning Mills Limited (PSX:DFSM)
Pakistan · Delayed Price · Currency is PKR 5.90
+0.11 (1.90%)
At close: Jan 9, 2026
PSX:DFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.00 | 6.00 | 5.71 | 5.90 | 5.90 | 1.90% | 166,803 |
| Jan 8, 2026 | 6.09 | 6.09 | 5.73 | 5.79 | 5.79 | -1.03% | 231,180 |
| Jan 7, 2026 | 6.00 | 6.10 | 5.33 | 5.85 | 5.85 | 0.34% | 1,153,739 |
| Jan 6, 2026 | 5.68 | 5.85 | 5.61 | 5.83 | 5.83 | 2.64% | 248,754 |
| Jan 5, 2026 | 5.59 | 6.08 | 5.59 | 5.68 | 5.68 | 1.61% | 787,057 |
| Jan 2, 2026 | 5.97 | 5.98 | 5.50 | 5.59 | 5.59 | -1.76% | 532,525 |
| Jan 1, 2026 | 5.22 | 6.15 | 5.22 | 5.69 | 5.69 | 4.60% | 1,463,316 |
| Dec 31, 2025 | 5.56 | 5.56 | 5.25 | 5.44 | 5.44 | 0.74% | 120,165 |
| Dec 30, 2025 | 5.40 | 5.58 | 5.05 | 5.40 | 5.40 | 3.05% | 183,176 |
| Dec 29, 2025 | 5.25 | 5.68 | 5.22 | 5.24 | 5.24 | -2.60% | 198,938 |
| Dec 26, 2025 | 5.79 | 5.79 | 5.30 | 5.38 | 5.38 | -2.00% | 148,876 |
| Dec 24, 2025 | 5.65 | 5.79 | 5.45 | 5.49 | 5.49 | -2.49% | 181,698 |
| Dec 23, 2025 | 5.85 | 5.85 | 5.30 | 5.63 | 5.63 | -0.35% | 325,480 |
| Dec 22, 2025 | 5.97 | 5.97 | 5.60 | 5.65 | 5.65 | -5.36% | 594,752 |
| Dec 19, 2025 | 5.60 | 6.39 | 5.60 | 5.97 | 5.97 | 9.14% | 6,688,636 |
| Dec 18, 2025 | 5.25 | 5.60 | 5.11 | 5.47 | 5.47 | 6.21% | 837,090 |
| Dec 17, 2025 | 5.26 | 5.26 | 5.10 | 5.15 | 5.15 | 0.78% | 148,856 |
| Dec 16, 2025 | 5.34 | 5.34 | 5.00 | 5.11 | 5.11 | -2.67% | 115,591 |
| Dec 15, 2025 | 5.28 | 5.35 | 5.18 | 5.25 | 5.25 | 0.77% | 108,158 |
| Dec 12, 2025 | 5.15 | 5.30 | 5.11 | 5.21 | 5.21 | -0.38% | 52,320 |
| Dec 11, 2025 | 5.28 | 5.33 | 5.13 | 5.23 | 5.23 | - | 27,605 |
| Dec 10, 2025 | 5.29 | 5.36 | 5.15 | 5.23 | 5.23 | 2.55% | 152,476 |
| Dec 9, 2025 | 5.19 | 5.32 | 5.01 | 5.10 | 5.10 | -1.73% | 102,726 |
| Dec 8, 2025 | 5.30 | 5.50 | 5.10 | 5.19 | 5.19 | -0.19% | 220,431 |
| Dec 5, 2025 | 5.28 | 5.39 | 5.17 | 5.20 | 5.20 | 0.58% | 43,268 |
| Dec 4, 2025 | 5.18 | 5.29 | 5.10 | 5.17 | 5.17 | - | 9,215 |
| Dec 3, 2025 | 5.20 | 5.36 | 5.15 | 5.17 | 5.17 | -2.08% | 37,226 |
| Dec 2, 2025 | 5.18 | 5.32 | 5.18 | 5.28 | 5.28 | 0.38% | 41,284 |
| Dec 1, 2025 | 5.13 | 5.33 | 5.00 | 5.26 | 5.26 | 0.57% | 44,828 |
| 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 |