PSX:DFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	12.85	12.95	12.31	12.45	12.45	-2.05%	627,718
Oct 28, 2026	12.83	13.45	12.57	12.71	12.71	-0.78%	317,825
Oct 27, 2026	13.99	13.99	12.63	12.81	12.81	-5.81%	737,317
Oct 26, 2026	14.95	14.95	13.32	13.60	13.60	-7.86%	771,309
Oct 23, 2026	14.53	14.90	14.35	14.76	14.76	0.14%	396,906
Oct 22, 2026	15.48	15.70	14.50	14.74	14.74	-3.28%	480,372
Oct 21, 2026	14.75	15.60	14.75	15.24	15.24	3.96%	641,109
Oct 20, 2026	15.59	15.59	14.61	14.66	14.66	-3.11%	304,349
Oct 19, 2026	14.70	15.85	14.52	15.13	15.13	3.56%	1,351,693
Oct 16, 2026	14.79	14.92	14.30	14.61	14.61	-0.41%	233,062
Oct 15, 2026	14.90	15.00	14.55	14.67	14.67	0.07%	486,491
Oct 14, 2026	15.10	15.39	14.50	14.66	14.66	-2.01%	516,444
Oct 13, 2026	15.60	15.75	14.85	14.96	14.96	-2.29%	729,641
Oct 12, 2026	14.90	15.97	14.15	15.31	15.31	2.07%	2,558,319
Oct 9, 2026	14.40	15.35	14.00	15.00	15.00	6.76%	1,609,982
Oct 8, 2026	13.70	14.83	13.70	14.05	14.05	2.55%	1,607,986
Oct 7, 2026	14.20	14.50	13.50	13.70	13.70	-3.18%	474,821
Oct 6, 2026	14.41	14.92	13.96	14.15	14.15	-1.80%	527,924
Oct 5, 2026	14.99	15.22	14.30	14.41	14.41	-5.38%	280,562
Oct 2, 2026	15.23	15.78	14.45	15.23	15.23	-0.65%	1,163,255
Oct 1, 2026	14.80	16.20	14.51	15.33	15.33	3.44%	3,496,058
Sep 30, 2026	14.84	15.65	13.70	14.82	14.82	3.56%	3,653,070
Sep 29, 2026	13.03	14.31	12.01	14.31	14.31	9.99%	1,444,319
Sep 28, 2026	12.90	13.25	12.90	13.01	13.01	-0.46%	233,083
Sep 25, 2026	13.26	14.24	12.83	13.07	13.07	-8.28%	1,585,991
Sep 24, 2026	16.49	16.49	14.25	14.25	14.25	-9.98%	1,914,787
Sep 23, 2026	15.60	15.83	15.50	15.83	15.83	10.01%	574,150
Sep 22, 2026	13.74	14.39	13.65	14.39	14.39	21.03%	647,250
Sep 21, 2026	12.24	13.08	12.00	11.89	11.89	-	2,375,843
Sep 18, 2026	11.31	12.10	11.31	11.89	11.89	1.89%	278,055
Sep 17, 2026	11.11	11.90	11.11	11.67	11.67	1.39%	93,065
Sep 16, 2026	11.99	11.99	11.50	11.51	11.51	-4.00%	108,272
Sep 15, 2026	11.77	12.35	11.25	11.99	11.99	6.77%	420,048
Sep 14, 2026	11.23	11.41	10.80	11.23	11.23	-0.18%	140,292
Sep 11, 2026	11.21	11.50	10.36	11.25	11.25	-2.00%	346,937
Sep 10, 2026	12.58	12.58	11.32	11.48	11.48	-7.79%	563,434
Sep 9, 2026	13.00	13.20	12.00	12.45	12.45	-3.71%	348,324
Sep 8, 2026	13.54	13.54	12.70	12.93	12.93	-2.93%	254,145
Sep 7, 2026	14.00	14.05	13.19	13.32	13.32	-2.27%	161,968
Sep 4, 2026	13.68	13.80	13.03	13.63	13.63	2.79%	311,145
Sep 3, 2026	13.94	13.94	13.00	13.26	13.26	-3.63%	442,756
Sep 2, 2026	14.18	14.18	13.50	13.76	13.76	-1.57%	160,398
Sep 1, 2026	14.49	14.49	13.96	13.98	13.98	-1.76%	130,797
Aug 31, 2026	14.61	14.97	14.20	14.23	14.23	-2.60%	198,604
Aug 28, 2026	14.89	15.10	14.50	14.61	14.61	-1.88%	169,742
Aug 27, 2026	15.64	15.64	14.80	14.89	14.89	-3.56%	252,081
Aug 25, 2026	16.00	16.33	15.35	15.44	15.44	0.46%	971,024
Aug 24, 2026	13.97	15.37	13.80	15.37	15.37	10.02%	597,250
Aug 21, 2026	14.50	14.69	13.65	13.97	13.97	-4.90%	545,212
Aug 20, 2026	14.95	15.10	14.59	14.69	14.69	-1.67%	233,544