Dewan Farooque Spinning Mills Limited (PSX:DFSM)
Pakistan · Delayed Price · Currency is PKR 6.03
-0.13 (-2.11%)
At close: Aug 1, 2025
PSX:DFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 4.60 | 4.69 | 4.20 | 4.50 | 4.50 | 2.27% | 1,274,020 |
| Jun 18, 2025 | 4.67 | 4.85 | 4.20 | 4.40 | 4.40 | -5.78% | 1,685,701 |
| Jun 17, 2025 | 5.13 | 5.13 | 4.60 | 4.67 | 4.67 | -5.66% | 1,482,030 |
| Jun 16, 2025 | 5.01 | 5.25 | 4.88 | 4.95 | 4.95 | -1.98% | 4,575,480 |
| Jun 13, 2025 | 5.25 | 5.55 | 4.84 | 5.05 | 5.05 | -3.07% | 11,315,630 |
| Jun 12, 2025 | 4.81 | 5.35 | 4.60 | 5.21 | 5.21 | 11.32% | 14,969,690 |
| Jun 11, 2025 | 3.82 | 4.68 | 3.20 | 4.68 | 4.68 | 27.17% | 7,635,798 |
| Jun 10, 2025 | 3.59 | 3.79 | 3.50 | 3.68 | 3.68 | 5.44% | 388,733 |
| Jun 5, 2025 | 3.30 | 3.90 | 3.30 | 3.49 | 3.49 | 6.08% | 3,056,115 |
| Jun 4, 2025 | 3.27 | 3.39 | 3.20 | 3.29 | 3.29 | -3.24% | 339,017 |
| Jun 3, 2025 | 3.40 | 3.50 | 3.26 | 3.40 | 3.40 | 0.89% | 42,501 |
| Jun 2, 2025 | 3.50 | 3.50 | 3.30 | 3.37 | 3.37 | -2.03% | 243,206 |
| May 30, 2025 | 3.40 | 3.70 | 3.21 | 3.44 | 3.44 | 2.08% | 490,144 |
| May 29, 2025 | 3.50 | 3.50 | 3.30 | 3.37 | 3.37 | 1.81% | 60,961 |
| May 27, 2025 | 3.45 | 3.45 | 3.26 | 3.31 | 3.31 | -3.22% | 88,487 |
| May 26, 2025 | 3.19 | 3.49 | 3.19 | 3.42 | 3.42 | 8.23% | 332,988 |
| May 23, 2025 | 3.28 | 3.28 | 3.09 | 3.16 | 3.16 | -2.77% | 17,724 |
| May 22, 2025 | 3.12 | 3.41 | 3.11 | 3.25 | 3.25 | 4.50% | 507,722 |
| May 21, 2025 | 3.03 | 3.15 | 2.95 | 3.11 | 3.11 | 3.67% | 518,705 |