Skip to main content
logo
Dewan Farooque Spinning Mills Limited (PSX:DFSM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
21.49
+1.80 (9.14%)
At close: Jun 24, 2026

PSX:DFSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 202617.9418.1516.7717.0117.01-5.29%1,711,609
Jun 10, 202619.4020.5917.6717.9617.96-4.06%8,470,718
Jun 9, 202617.3018.9516.5718.7218.728.65%9,042,299
Jun 8, 202616.5017.3515.7017.2317.233.48%1,661,306
Jun 5, 202617.0017.3916.5816.6516.65-2.06%161,522
Jun 4, 202617.2017.4916.9017.0017.00-1.85%481,219
Jun 3, 202617.3018.0017.1517.3217.321.29%2,549,497
Jun 2, 202617.0017.3216.2117.1017.103.07%1,166,399
Jun 1, 202616.4517.3016.0016.5916.590.73%1,777,497
May 29, 202617.1817.2516.1216.4716.47-3.00%656,019
May 25, 202617.3917.4016.7116.9816.98-0.99%729,932
May 22, 202618.0918.0917.0017.1517.15-5.25%579,445
May 21, 202617.0018.5115.6018.1018.107.55%8,051,435
May 20, 202617.0017.8016.5016.8316.83-0.24%1,798,875
May 19, 202616.6117.7516.6116.8716.87-3.49%256,142
May 18, 202617.3018.9917.1517.4817.48-6.57%1,798,036
May 15, 202618.7719.7418.4018.7118.710.43%4,563,230
May 14, 202616.8018.6615.5118.6318.639.85%7,396,814
May 13, 202616.8017.9016.7016.9616.96-3.14%4,503,619
May 12, 202618.8920.4216.7017.5117.51-5.66%18,220,380
May 11, 202616.9018.5616.6018.5618.5610.02%3,578,987
May 8, 202616.0017.1215.4516.8716.878.42%19,857,860
May 7, 202614.8015.8514.5315.5615.561.24%9,324,582
May 6, 202617.5017.8915.3015.3715.37-9.59%15,853,860
May 5, 202615.1117.0014.5117.0017.0010.03%13,017,270
May 4, 202614.0515.7714.0515.4515.457.74%3,019,979
Apr 30, 202613.2615.4913.1514.3414.34-1.85%7,676,755
Apr 29, 202616.9517.8514.6114.6114.61-9.98%3,919,569
Apr 28, 202615.0016.2315.0016.2316.2310.03%1,930,114
Apr 27, 202613.0014.7513.0014.7514.759.99%10,465,240
Apr 24, 202613.9914.9112.5013.4113.41-1.03%15,216,010
Apr 23, 202612.9613.5511.5013.5513.559.98%13,106,350
Apr 22, 202611.9412.3211.5112.3212.3210.00%3,012,515
Apr 21, 202611.2011.2010.8511.2011.2010.02%2,551,159
Apr 20, 20269.2510.189.2510.1810.1810.89%8,886,674
Apr 17, 20269.879.878.759.189.183.49%20,865,370
Apr 16, 20267.918.877.918.878.8712.71%4,931,633
Apr 15, 20267.507.956.957.877.8713.24%6,568,304
Apr 14, 20266.017.176.016.956.9512.64%3,320,838
Apr 13, 20266.196.255.906.176.17-0.32%253,461
Apr 10, 20266.236.405.866.196.191.48%719,345