Skip to main content
logo
Dewan Farooque Spinning Mills Limited (PSX:DFSM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
14.89
-0.55 (-3.56%)
At close: Aug 27, 2026

PSX:DFSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202616.0016.3315.3515.4415.440.46%971,024
Aug 24, 202613.9715.3713.8015.3715.3710.02%597,250
Aug 21, 202614.5014.6913.6513.9713.97-4.90%545,212
Aug 20, 202614.9515.1014.5914.6914.69-1.67%233,544
Aug 19, 202615.4715.4714.8114.9414.94-3.55%417,137
Aug 18, 202615.8015.8515.4515.4915.49-2.21%276,785
Aug 17, 202616.2316.2315.6615.8415.84-1.80%616,207
Aug 13, 202616.5216.8016.0616.1316.13-2.77%1,096,377
Aug 12, 202616.8916.9116.5116.5916.59-0.60%461,418
Aug 11, 202616.8017.2116.5116.6916.69-0.89%853,082
Aug 10, 202617.1017.2016.6016.8416.84-0.41%330,000
Aug 7, 202617.0017.1816.8216.9116.91-0.53%351,342
Aug 6, 202617.4917.4916.9017.0017.00-1.39%555,923
Aug 5, 202617.2917.8517.1817.2417.240.76%1,250,182
Aug 4, 202617.7917.7916.9917.1117.11-2.23%599,878
Aug 3, 202617.1218.1016.9017.5017.502.46%1,528,971
Jul 31, 202616.8317.3016.7017.0817.082.52%534,282
Jul 30, 202617.0017.0016.3016.6616.66-1.94%868,412
Jul 29, 202617.4117.4216.9016.9916.99-2.58%698,131
Jul 28, 202618.4918.5017.3517.4417.44-4.12%1,672,561
Jul 27, 202617.6018.6017.5018.1918.196.69%2,282,933
Jul 24, 202617.5017.9516.5517.0517.05-3.78%1,675,590
Jul 23, 202618.4019.1017.5517.7217.72-3.64%3,089,057
Jul 22, 202618.4819.4017.9818.3918.391.32%7,902,027
Jul 21, 202616.9018.1516.5018.1518.1510.00%5,073,793
Jul 20, 202617.1817.1816.1516.5016.50-3.96%2,135,143
Jul 17, 202618.2018.7717.0017.1817.18-7.98%2,867,695
Jul 16, 202619.5019.5017.5218.6718.67-4.11%5,716,375
Jul 15, 202617.9820.4017.8619.4719.472.96%8,859,959
Jul 14, 202620.8520.8518.9118.9118.91-10.00%3,447,560
Jul 13, 202620.4722.3019.8121.0121.01-2.55%9,721,192
Jul 10, 202624.0124.2021.5621.5621.56-10.02%13,805,065
Jul 9, 202625.4126.9023.9623.9623.96-9.99%11,763,109
Jul 8, 202626.6226.6226.6226.6226.62-10.01%409,829
Jul 7, 202633.2435.2429.5829.5829.58-10.01%6,230,464
Jul 6, 202631.7032.8730.7632.8732.8710.01%4,866,567
Jul 3, 202627.5029.8827.4029.8829.8810.01%5,596,344
Jul 2, 202624.6927.1624.0027.1627.1610.00%5,747,556
Jul 1, 202626.7028.6023.7724.6924.69-5.04%5,727,277
Jun 30, 202624.1426.0022.0026.0026.009.98%5,083,536
Jun 29, 202621.7423.6421.7423.6423.6410.00%2,175,745
Jun 24, 202619.9821.6618.1821.4921.499.14%5,104,160
Jun 23, 202619.6919.6919.5019.6919.6910.00%1,157,831
Jun 22, 202616.5017.9016.5017.9017.9010.02%2,319,419
Jun 19, 202616.4416.7016.0016.2716.270.68%2,295,596
Jun 18, 202616.2516.5016.0016.1616.16-0.80%598,632
Jun 17, 202616.8716.9516.2516.2916.29-2.75%548,724
Jun 16, 202617.1017.2016.6516.7516.75-0.53%267,604
Jun 15, 202617.4417.4416.7016.8416.84-1.46%1,940,105
Jun 12, 202617.3917.7016.9117.0917.090.47%475,579