PSX:DFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	17.00	17.39	16.58	16.65	16.65	-2.06%	161,522
Jun 4, 2026	17.20	17.49	16.90	17.00	17.00	-1.85%	481,219
Jun 3, 2026	17.30	18.00	17.15	17.32	17.32	1.29%	2,549,497
Jun 2, 2026	17.00	17.32	16.21	17.10	17.10	3.07%	1,166,399
Jun 1, 2026	16.45	17.30	16.00	16.59	16.59	0.73%	1,777,497
May 29, 2026	17.18	17.25	16.12	16.47	16.47	-3.00%	656,019
May 25, 2026	17.39	17.40	16.71	16.98	16.98	-0.99%	729,932
May 22, 2026	18.09	18.09	17.00	17.15	17.15	-5.25%	579,445
May 21, 2026	17.00	18.51	15.60	18.10	18.10	7.55%	8,051,435
May 20, 2026	17.00	17.80	16.50	16.83	16.83	-0.24%	1,798,875
May 19, 2026	16.61	17.75	16.61	16.87	16.87	-3.49%	256,142
May 18, 2026	17.30	18.99	17.15	17.48	17.48	-6.57%	1,798,036
May 15, 2026	18.77	19.74	18.40	18.71	18.71	0.43%	4,563,230
May 14, 2026	16.80	18.66	15.51	18.63	18.63	9.85%	7,396,814
May 13, 2026	16.80	17.90	16.70	16.96	16.96	-3.14%	4,503,619
May 12, 2026	18.89	20.42	16.70	17.51	17.51	-5.66%	18,220,380
May 11, 2026	16.90	18.56	16.60	18.56	18.56	10.02%	3,578,987
May 8, 2026	16.00	17.12	15.45	16.87	16.87	8.42%	19,857,860
May 7, 2026	14.80	15.85	14.53	15.56	15.56	1.24%	9,324,582
May 6, 2026	17.50	17.89	15.30	15.37	15.37	-9.59%	15,853,860
May 5, 2026	15.11	17.00	14.51	17.00	17.00	10.03%	13,017,270
May 4, 2026	14.05	15.77	14.05	15.45	15.45	7.74%	3,019,979
Apr 30, 2026	13.26	15.49	13.15	14.34	14.34	-1.85%	7,676,755
Apr 29, 2026	16.95	17.85	14.61	14.61	14.61	-9.98%	3,919,569
Apr 28, 2026	15.00	16.23	15.00	16.23	16.23	10.03%	1,930,114
Apr 27, 2026	13.00	14.75	13.00	14.75	14.75	9.99%	10,465,240
Apr 24, 2026	13.99	14.91	12.50	13.41	13.41	-1.03%	15,216,010
Apr 23, 2026	12.96	13.55	11.50	13.55	13.55	9.98%	13,106,350
Apr 22, 2026	11.94	12.32	11.51	12.32	12.32	10.00%	3,012,515
Apr 21, 2026	11.20	11.20	10.85	11.20	11.20	10.02%	2,551,159
Apr 20, 2026	9.25	10.18	9.25	10.18	10.18	10.89%	8,886,674
Apr 17, 2026	9.87	9.87	8.75	9.18	9.18	3.49%	20,865,370
Apr 16, 2026	7.91	8.87	7.91	8.87	8.87	12.71%	4,931,633
Apr 15, 2026	7.50	7.95	6.95	7.87	7.87	13.24%	6,568,304
Apr 14, 2026	6.01	7.17	6.01	6.95	6.95	12.64%	3,320,838
Apr 13, 2026	6.19	6.25	5.90	6.17	6.17	-0.32%	253,461
Apr 10, 2026	6.23	6.40	5.86	6.19	6.19	1.48%	719,345
Apr 9, 2026	6.02	6.40	6.01	6.10	6.10	-2.09%	168,441
Apr 8, 2026	6.01	6.44	6.00	6.23	6.23	4.18%	202,791
Apr 7, 2026	5.87	6.23	5.87	5.98	5.98	-1.97%	78,234
Apr 6, 2026	5.80	6.20	5.76	6.10	6.10	3.04%	205,073
Apr 3, 2026	6.00	6.20	5.72	5.92	5.92	-1.50%	193,432
Apr 2, 2026	6.30	6.30	6.00	6.01	6.01	-2.59%	273,947
Apr 1, 2026	5.92	6.30	5.92	6.17	6.17	2.15%	374,299
Mar 31, 2026	6.01	6.21	5.76	6.04	6.04	-1.47%	241,610
Mar 30, 2026	6.20	6.20	5.70	6.13	6.13	1.16%	592,449
Mar 27, 2026	5.80	6.20	5.65	6.06	6.06	4.30%	350,238
Mar 26, 2026	6.40	6.40	5.80	5.81	5.81	-8.21%	224,050
Mar 25, 2026	5.80	6.78	5.36	6.33	6.33	9.52%	1,772,187
Mar 24, 2026	5.27	5.99	5.06	5.78	5.78	9.68%	192,984