Dewan Farooque Spinning Mills Limited (PSX:DFSM)
Pakistan · Delayed Price · Currency is PKR 11.89
+0.22 (1.89%)
At close: Sep 18, 2026
PSX:DFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 15.47 | 15.47 | 14.81 | 14.94 | 14.94 | -3.55% | 417,137 |
| Aug 18, 2026 | 15.80 | 15.85 | 15.45 | 15.49 | 15.49 | -2.21% | 276,785 |
| Aug 17, 2026 | 16.23 | 16.23 | 15.66 | 15.84 | 15.84 | -1.80% | 616,207 |
| Aug 13, 2026 | 16.52 | 16.80 | 16.06 | 16.13 | 16.13 | -2.77% | 1,096,377 |
| Aug 12, 2026 | 16.89 | 16.91 | 16.51 | 16.59 | 16.59 | -0.60% | 461,418 |
| Aug 11, 2026 | 16.80 | 17.21 | 16.51 | 16.69 | 16.69 | -0.89% | 853,082 |
| Aug 10, 2026 | 17.10 | 17.20 | 16.60 | 16.84 | 16.84 | -0.41% | 330,000 |
| Aug 7, 2026 | 17.00 | 17.18 | 16.82 | 16.91 | 16.91 | -0.53% | 351,342 |
| Aug 6, 2026 | 17.49 | 17.49 | 16.90 | 17.00 | 17.00 | -1.39% | 555,923 |
| Aug 5, 2026 | 17.29 | 17.85 | 17.18 | 17.24 | 17.24 | 0.76% | 1,250,182 |
| Aug 4, 2026 | 17.79 | 17.79 | 16.99 | 17.11 | 17.11 | -2.23% | 599,878 |
| Aug 3, 2026 | 17.12 | 18.10 | 16.90 | 17.50 | 17.50 | 2.46% | 1,528,971 |
| Jul 31, 2026 | 16.83 | 17.30 | 16.70 | 17.08 | 17.08 | 2.52% | 534,282 |
| Jul 30, 2026 | 17.00 | 17.00 | 16.30 | 16.66 | 16.66 | -1.94% | 868,412 |
| Jul 29, 2026 | 17.41 | 17.42 | 16.90 | 16.99 | 16.99 | -2.58% | 698,131 |
| Jul 28, 2026 | 18.49 | 18.50 | 17.35 | 17.44 | 17.44 | -4.12% | 1,672,561 |
| Jul 27, 2026 | 17.60 | 18.60 | 17.50 | 18.19 | 18.19 | 6.69% | 2,282,933 |
| Jul 24, 2026 | 17.50 | 17.95 | 16.55 | 17.05 | 17.05 | -3.78% | 1,675,590 |
| Jul 23, 2026 | 18.40 | 19.10 | 17.55 | 17.72 | 17.72 | -3.64% | 3,089,057 |
| Jul 22, 2026 | 18.48 | 19.40 | 17.98 | 18.39 | 18.39 | 1.32% | 7,902,027 |
| Jul 21, 2026 | 16.90 | 18.15 | 16.50 | 18.15 | 18.15 | 10.00% | 5,073,793 |
| Jul 20, 2026 | 17.18 | 17.18 | 16.15 | 16.50 | 16.50 | -3.96% | 2,135,143 |
| Jul 17, 2026 | 18.20 | 18.77 | 17.00 | 17.18 | 17.18 | -7.98% | 2,867,695 |
| Jul 16, 2026 | 19.50 | 19.50 | 17.52 | 18.67 | 18.67 | -4.11% | 5,716,375 |
| Jul 15, 2026 | 17.98 | 20.40 | 17.86 | 19.47 | 19.47 | 2.96% | 8,859,959 |
| Jul 14, 2026 | 20.85 | 20.85 | 18.91 | 18.91 | 18.91 | -10.00% | 3,447,560 |
| Jul 13, 2026 | 20.47 | 22.30 | 19.81 | 21.01 | 21.01 | -2.55% | 9,721,192 |
| Jul 10, 2026 | 24.01 | 24.20 | 21.56 | 21.56 | 21.56 | -10.02% | 13,805,065 |
| Jul 9, 2026 | 25.41 | 26.90 | 23.96 | 23.96 | 23.96 | -9.99% | 11,763,109 |
| Jul 8, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -10.01% | 409,829 |