Dewan Farooque Spinning Mills Limited (PSX:DFSM)
Pakistan · Delayed Price · Currency is PKR 5.47
+0.32 (6.21%)
At close: Dec 18, 2025
PSX:DFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |