Dewan Farooque Spinning Mills Limited (PSX:DFSM)
Pakistan · Delayed Price · Currency is PKR 14.05
+0.35 (2.55%)
At close: Oct 8, 2026
PSX:DFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |