PSX:DFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,763,100
Jul 8, 2026	26.62	26.62	26.62	26.62	26.62	-10.01%	409,829
Jul 7, 2026	33.24	35.24	29.58	29.58	29.58	-10.01%	6,230,464
Jul 6, 2026	31.70	32.87	30.76	32.87	32.87	10.01%	4,866,567
Jul 3, 2026	27.50	29.88	27.40	29.88	29.88	10.01%	5,596,344
Jul 2, 2026	24.69	27.16	24.00	27.16	27.16	10.00%	5,747,556
Jul 1, 2026	26.70	28.60	23.77	24.69	24.69	-5.04%	5,727,277
Jun 30, 2026	24.14	26.00	22.00	26.00	26.00	9.98%	5,083,536
Jun 29, 2026	21.74	23.64	21.74	23.64	23.64	10.00%	2,175,745
Jun 24, 2026	19.98	21.66	18.18	21.49	21.49	9.14%	5,104,160
Jun 23, 2026	19.69	19.69	19.50	19.69	19.69	10.00%	1,157,831
Jun 22, 2026	16.50	17.90	16.50	17.90	17.90	10.02%	2,319,419
Jun 19, 2026	16.44	16.70	16.00	16.27	16.27	0.68%	2,295,596
Jun 18, 2026	16.25	16.50	16.00	16.16	16.16	-0.80%	598,632
Jun 17, 2026	16.87	16.95	16.25	16.29	16.29	-2.75%	548,724
Jun 16, 2026	17.10	17.20	16.65	16.75	16.75	-0.53%	267,604
Jun 15, 2026	17.44	17.44	16.70	16.84	16.84	-1.46%	1,940,105
Jun 12, 2026	17.39	17.70	16.91	17.09	17.09	0.47%	475,579
Jun 11, 2026	17.94	18.15	16.77	17.01	17.01	-5.29%	1,711,609
Jun 10, 2026	19.40	20.59	17.67	17.96	17.96	-4.06%	8,470,718
Jun 9, 2026	17.30	18.95	16.57	18.72	18.72	8.65%	9,042,299
Jun 8, 2026	16.50	17.35	15.70	17.23	17.23	3.48%	1,661,306
Jun 5, 2026	17.00	17.39	16.58	16.65	16.65	-2.06%	161,522
Jun 4, 2026	17.20	17.49	16.90	17.00	17.00	-1.85%	481,219
Jun 3, 2026	17.30	18.00	17.15	17.32	17.32	1.29%	2,549,497
Jun 2, 2026	17.00	17.32	16.21	17.10	17.10	3.07%	1,166,399
Jun 1, 2026	16.45	17.30	16.00	16.59	16.59	0.73%	1,777,497
May 29, 2026	17.18	17.25	16.12	16.47	16.47	-3.00%	656,019
May 25, 2026	17.39	17.40	16.71	16.98	16.98	-0.99%	729,932
May 22, 2026	18.09	18.09	17.00	17.15	17.15	-5.25%	579,445
May 21, 2026	17.00	18.51	15.60	18.10	18.10	7.55%	8,051,435
May 20, 2026	17.00	17.80	16.50	16.83	16.83	-0.24%	1,798,875
May 19, 2026	16.61	17.75	16.61	16.87	16.87	-3.49%	256,142
May 18, 2026	17.30	18.99	17.15	17.48	17.48	-6.57%	1,798,036
May 15, 2026	18.77	19.74	18.40	18.71	18.71	0.43%	4,563,230
May 14, 2026	16.80	18.66	15.51	18.63	18.63	9.85%	7,396,814
May 13, 2026	16.80	17.90	16.70	16.96	16.96	-3.14%	4,503,619
May 12, 2026	18.89	20.42	16.70	17.51	17.51	-5.66%	18,220,380
May 11, 2026	16.90	18.56	16.60	18.56	18.56	10.02%	3,578,987
May 8, 2026	16.00	17.12	15.45	16.87	16.87	8.42%	19,857,860
May 7, 2026	14.80	15.85	14.53	15.56	15.56	1.24%	9,324,582
May 6, 2026	17.50	17.89	15.30	15.37	15.37	-9.59%	15,853,860
May 5, 2026	15.11	17.00	14.51	17.00	17.00	10.03%	13,017,270
May 4, 2026	14.05	15.77	14.05	15.45	15.45	7.74%	3,019,979
Apr 30, 2026	13.26	15.49	13.15	14.34	14.34	-1.85%	7,676,755