Dewan Farooque Spinning Mills Limited (PSX:DFSM)
Pakistan · Delayed Price · Currency is PKR 18.71
+0.08 (0.43%)
At close: May 15, 2026
PSX:DFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 5.02 | 5.29 | 5.02 | 5.27 | 5.27 | 3.33% | 12,527 |
| Mar 18, 2026 | 5.29 | 5.29 | 4.98 | 5.10 | 5.10 | 2.41% | 81,122 |
| Mar 17, 2026 | 4.80 | 5.24 | 4.80 | 4.98 | 4.98 | 1.63% | 30,912 |
| Mar 16, 2026 | 4.90 | 5.23 | 4.52 | 4.90 | 4.90 | -1.80% | 10,401 |
| Mar 13, 2026 | 4.70 | 5.15 | 4.66 | 4.99 | 4.99 | 2.89% | 32,278 |
| Mar 12, 2026 | 4.71 | 4.97 | 4.65 | 4.85 | 4.85 | 2.97% | 30,232 |
| Mar 11, 2026 | 4.20 | 5.00 | 4.20 | 4.71 | 4.71 | 3.06% | 347,819 |
| Mar 10, 2026 | 4.15 | 4.95 | 4.04 | 4.57 | 4.57 | 14.54% | 239,213 |
| Mar 9, 2026 | 4.40 | 4.59 | 3.85 | 3.99 | 3.99 | -13.82% | 667,230 |
| Mar 6, 2026 | 4.81 | 4.97 | 4.58 | 4.63 | 4.63 | -7.03% | 39,515 |
| Mar 5, 2026 | 4.40 | 5.00 | 4.40 | 4.98 | 4.98 | 6.18% | 80,367 |
| Mar 4, 2026 | 4.50 | 4.85 | 4.30 | 4.69 | 4.69 | 4.22% | 61,904 |