Dewan Farooque Spinning Mills Limited (PSX:DFSM)
Pakistan · Delayed Price · Currency is PKR 6.26
+0.07 (1.13%)
At close: Sep 30, 2025
PSX:DFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 6.76 | 6.90 | 6.05 | 6.48 | 6.48 | -3.57% | 1,249,225 |
| Sep 18, 2025 | 6.63 | 6.95 | 6.63 | 6.72 | 6.72 | 1.51% | 2,335,518 |
| Sep 17, 2025 | 6.42 | 6.79 | 6.28 | 6.62 | 6.62 | 5.58% | 3,321,212 |
| Sep 16, 2025 | 6.22 | 6.42 | 6.22 | 6.27 | 6.27 | 1.62% | 1,449,300 |
| Sep 15, 2025 | 6.01 | 6.20 | 5.91 | 6.17 | 6.17 | 2.66% | 699,097 |
| Sep 12, 2025 | 5.93 | 6.20 | 5.93 | 6.01 | 6.01 | 0.67% | 361,094 |
| Sep 11, 2025 | 6.19 | 6.19 | 5.93 | 5.97 | 5.97 | -0.67% | 505,253 |
| Sep 10, 2025 | 6.20 | 6.20 | 6.00 | 6.01 | 6.01 | -0.17% | 325,045 |
| Sep 9, 2025 | 6.24 | 6.24 | 5.96 | 6.02 | 6.02 | -1.47% | 662,633 |
| Sep 8, 2025 | 6.15 | 6.22 | 6.00 | 6.11 | 6.11 | -0.65% | 406,461 |
| Sep 5, 2025 | 6.30 | 6.33 | 6.10 | 6.15 | 6.15 | -0.49% | 107,046 |
| Sep 4, 2025 | 6.29 | 6.40 | 6.15 | 6.18 | 6.18 | -0.64% | 502,671 |
| Sep 3, 2025 | 6.22 | 6.36 | 6.00 | 6.22 | 6.22 | 2.98% | 1,272,444 |
| Sep 2, 2025 | 6.04 | 6.17 | 6.00 | 6.04 | 6.04 | -0.17% | 314,725 |
| Sep 1, 2025 | 6.24 | 6.24 | 5.99 | 6.05 | 6.05 | -0.98% | 694,663 |
| 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 |