Dewan Farooque Spinning Mills Limited (PSX:DFSM)
Pakistan
· Delayed Price · Currency is PKR 5.20
+0.03 (0.58%)
At close: Dec 5, 2025
PSX:DFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.28 | 5.39 | 5.17 | 5.20 | 5.20 | 0.58% | 43,268 |
| Dec 4, 2025 | 5.18 | 5.29 | 5.10 | 5.17 | 5.17 | - | 9,215 |
| Dec 3, 2025 | 5.20 | 5.36 | 5.15 | 5.17 | 5.17 | -2.08% | 37,226 |
| Dec 2, 2025 | 5.18 | 5.32 | 5.18 | 5.28 | 5.28 | 0.38% | 41,284 |
| Dec 1, 2025 | 5.13 | 5.33 | 5.00 | 5.26 | 5.26 | 0.57% | 44,828 |
| Nov 28, 2025 | 5.32 | 5.44 | 5.18 | 5.23 | 5.23 | -1.32% | 135,936 |
| Nov 27, 2025 | 5.39 | 5.39 | 5.27 | 5.30 | 5.30 | -1.67% | 44,456 |
| Nov 26, 2025 | 5.20 | 5.39 | 5.18 | 5.39 | 5.39 | 3.65% | 44,002 |
| Nov 25, 2025 | 5.40 | 5.40 | 5.18 | 5.20 | 5.20 | -0.76% | 13,665 |
| Nov 24, 2025 | 5.40 | 5.46 | 5.20 | 5.24 | 5.24 | -0.38% | 37,466 |
| Nov 21, 2025 | 5.43 | 5.43 | 5.25 | 5.26 | 5.26 | -1.13% | 28,781 |
| Nov 20, 2025 | 5.44 | 5.44 | 5.24 | 5.32 | 5.32 | -1.12% | 36,601 |
| Nov 19, 2025 | 5.39 | 5.48 | 5.35 | 5.38 | 5.38 | -0.55% | 43,518 |
| Nov 18, 2025 | 5.50 | 5.51 | 5.38 | 5.41 | 5.41 | -0.73% | 39,387 |
| Nov 17, 2025 | 5.50 | 5.54 | 5.33 | 5.45 | 5.45 | 2.83% | 324,639 |
| Nov 14, 2025 | 5.28 | 5.40 | 5.28 | 5.30 | 5.30 | 0.57% | 84,441 |
| Nov 13, 2025 | 5.54 | 5.54 | 5.20 | 5.27 | 5.27 | -3.30% | 111,896 |
| Nov 12, 2025 | 5.45 | 5.58 | 5.30 | 5.45 | 5.45 | 2.25% | 82,338 |
| Nov 11, 2025 | 5.40 | 5.53 | 5.28 | 5.33 | 5.33 | -1.11% | 374,621 |
| Nov 10, 2025 | 5.40 | 5.50 | 5.20 | 5.39 | 5.39 | 3.65% | 239,744 |
| Nov 7, 2025 | 5.20 | 5.35 | 5.00 | 5.20 | 5.20 | -0.19% | 185,488 |
| Nov 6, 2025 | 5.11 | 5.38 | 5.11 | 5.21 | 5.21 | 0.19% | 102,484 |
| Nov 5, 2025 | 5.22 | 5.40 | 5.16 | 5.20 | 5.20 | -0.19% | 57,177 |
| Nov 4, 2025 | 5.50 | 5.50 | 5.12 | 5.21 | 5.21 | -1.70% | 308,827 |
| Nov 3, 2025 | 5.76 | 5.77 | 5.20 | 5.30 | 5.30 | -4.33% | 95,197 |
| Oct 31, 2025 | 5.40 | 5.77 | 5.40 | 5.54 | 5.54 | 4.73% | 64,476 |
| Oct 30, 2025 | 5.21 | 5.48 | 5.21 | 5.29 | 5.29 | -1.12% | 94,970 |
| Oct 29, 2025 | 5.65 | 5.80 | 5.10 | 5.35 | 5.35 | -5.81% | 462,784 |
| Oct 28, 2025 | 5.94 | 5.94 | 5.65 | 5.68 | 5.68 | -1.90% | 125,144 |
| Oct 27, 2025 | 5.85 | 6.05 | 5.64 | 5.79 | 5.79 | 0.17% | 124,188 |
| Oct 24, 2025 | 5.95 | 6.00 | 5.75 | 5.78 | 5.78 | - | 448,370 |
| Oct 23, 2025 | 5.84 | 6.18 | 5.75 | 5.78 | 5.78 | -0.17% | 1,540,670 |
| Oct 22, 2025 | 5.84 | 5.99 | 5.75 | 5.79 | 5.79 | -1.36% | 216,025 |
| Oct 21, 2025 | 6.00 | 6.10 | 5.83 | 5.87 | 5.87 | -1.34% | 305,824 |
| Oct 20, 2025 | 6.14 | 6.14 | 5.89 | 5.95 | 5.95 | 0.85% | 138,710 |
| Oct 17, 2025 | 5.98 | 6.14 | 5.77 | 5.90 | 5.90 | 1.37% | 516,297 |
| Oct 16, 2025 | 6.09 | 6.09 | 5.78 | 5.82 | 5.82 | -2.51% | 735,632 |
| Oct 15, 2025 | 6.02 | 6.02 | 5.80 | 5.97 | 5.97 | 0.84% | 320,455 |
| Oct 14, 2025 | 5.83 | 6.03 | 5.71 | 5.92 | 5.92 | 1.89% | 253,700 |
| Oct 13, 2025 | 5.95 | 6.17 | 5.76 | 5.81 | 5.81 | -2.19% | 367,236 |
| Oct 10, 2025 | 6.19 | 6.19 | 5.90 | 5.94 | 5.94 | -2.14% | 183,877 |
| Oct 9, 2025 | 5.83 | 6.15 | 5.83 | 6.07 | 6.07 | 2.02% | 117,299 |
| Oct 8, 2025 | 6.18 | 6.32 | 5.85 | 5.95 | 5.95 | -2.62% | 449,045 |
| Oct 7, 2025 | 6.06 | 6.19 | 5.71 | 6.11 | 6.11 | 2.00% | 528,023 |
| Oct 6, 2025 | 6.05 | 6.14 | 5.95 | 5.99 | 5.99 | -2.28% | 297,113 |
| Oct 3, 2025 | 6.10 | 6.20 | 6.02 | 6.13 | 6.13 | 1.49% | 203,757 |
| Oct 2, 2025 | 6.06 | 6.25 | 6.00 | 6.04 | 6.04 | -2.11% | 914,252 |
| Oct 1, 2025 | 6.26 | 6.30 | 6.11 | 6.17 | 6.17 | -1.44% | 229,554 |
| Sep 30, 2025 | 6.29 | 6.41 | 6.07 | 6.26 | 6.26 | 1.13% | 400,574 |
| Sep 29, 2025 | 6.23 | 6.37 | 6.10 | 6.19 | 6.19 | -1.12% | 164,137 |
| Sep 26, 2025 | 6.45 | 6.50 | 6.15 | 6.26 | 6.26 | -2.49% | 241,363 |
| Sep 25, 2025 | 6.42 | 6.50 | 6.25 | 6.42 | 6.42 | 1.90% | 339,423 |
| Sep 24, 2025 | 6.44 | 6.65 | 6.20 | 6.30 | 6.30 | -0.63% | 421,240 |
| Sep 23, 2025 | 6.59 | 6.59 | 6.18 | 6.34 | 6.34 | -0.94% | 315,771 |
| Sep 22, 2025 | 6.48 | 6.60 | 6.20 | 6.40 | 6.40 | -1.23% | 359,740 |
| Sep 19, 2025 | 6.76 | 6.90 | 6.05 | 6.48 | 6.48 | -3.57% | 1,249,225 |
| Sep 18, 2025 | 6.63 | 6.95 | 6.63 | 6.72 | 6.72 | 1.51% | 2,335,518 |
| Sep 17, 2025 | 6.42 | 6.79 | 6.28 | 6.62 | 6.62 | 5.58% | 3,321,212 |
| Sep 16, 2025 | 6.22 | 6.42 | 6.22 | 6.27 | 6.27 | 1.62% | 1,449,300 |
| Sep 15, 2025 | 6.01 | 6.20 | 5.91 | 6.17 | 6.17 | 2.66% | 699,097 |
| Sep 12, 2025 | 5.93 | 6.20 | 5.93 | 6.01 | 6.01 | 0.67% | 361,094 |
| Sep 11, 2025 | 6.19 | 6.19 | 5.93 | 5.97 | 5.97 | -0.67% | 505,253 |
| Sep 10, 2025 | 6.20 | 6.20 | 6.00 | 6.01 | 6.01 | -0.17% | 325,045 |
| Sep 9, 2025 | 6.24 | 6.24 | 5.96 | 6.02 | 6.02 | -1.47% | 662,633 |
| Sep 8, 2025 | 6.15 | 6.22 | 6.00 | 6.11 | 6.11 | -0.65% | 406,461 |
| Sep 5, 2025 | 6.30 | 6.33 | 6.10 | 6.15 | 6.15 | -0.49% | 107,046 |
| Sep 4, 2025 | 6.29 | 6.40 | 6.15 | 6.18 | 6.18 | -0.64% | 502,671 |
| Sep 3, 2025 | 6.22 | 6.36 | 6.00 | 6.22 | 6.22 | 2.98% | 1,272,444 |
| Sep 2, 2025 | 6.04 | 6.17 | 6.00 | 6.04 | 6.04 | -0.17% | 314,725 |
| Sep 1, 2025 | 6.24 | 6.24 | 5.99 | 6.05 | 6.05 | -0.98% | 694,663 |
| Aug 29, 2025 | 5.98 | 6.28 | 5.96 | 6.11 | 6.11 | 1.66% | 217,753 |
| Aug 28, 2025 | 5.99 | 6.20 | 5.95 | 6.01 | 6.01 | 0.33% | 191,947 |
| Aug 27, 2025 | 6.07 | 6.18 | 5.94 | 5.99 | 5.99 | 0.17% | 331,753 |
| Aug 26, 2025 | 6.28 | 6.28 | 5.95 | 5.98 | 5.98 | -1.97% | 419,694 |
| Aug 25, 2025 | 5.98 | 6.34 | 5.98 | 6.10 | 6.10 | 4.10% | 1,162,805 |
| Aug 22, 2025 | 5.90 | 6.00 | 5.78 | 5.86 | 5.86 | 2.81% | 258,077 |
| Aug 21, 2025 | 5.82 | 6.00 | 5.65 | 5.70 | 5.70 | -2.06% | 395,415 |
| Aug 20, 2025 | 5.80 | 6.00 | 5.76 | 5.82 | 5.82 | -1.19% | 228,715 |
| Aug 19, 2025 | 6.00 | 6.19 | 5.85 | 5.89 | 5.89 | -1.34% | 861,046 |
| Aug 18, 2025 | 6.22 | 6.26 | 5.51 | 5.97 | 5.97 | -2.13% | 753,547 |
| Aug 15, 2025 | 6.22 | 6.38 | 6.06 | 6.10 | 6.10 | -2.09% | 529,638 |
| Aug 13, 2025 | 6.60 | 6.60 | 6.20 | 6.23 | 6.23 | -1.42% | 446,666 |
| Aug 12, 2025 | 6.24 | 6.67 | 6.14 | 6.32 | 6.32 | 3.61% | 1,077,441 |
| Aug 11, 2025 | 6.15 | 6.29 | 6.06 | 6.10 | 6.10 | -1.13% | 234,883 |
| Aug 8, 2025 | 6.30 | 6.46 | 6.05 | 6.17 | 6.17 | -1.91% | 77,386 |
| Aug 7, 2025 | 6.40 | 6.50 | 6.25 | 6.29 | 6.29 | -2.02% | 271,703 |
| Aug 6, 2025 | 6.21 | 6.61 | 6.21 | 6.42 | 6.42 | 3.38% | 1,488,270 |
| Aug 5, 2025 | 6.10 | 6.35 | 6.03 | 6.21 | 6.21 | 2.48% | 395,772 |
| Aug 4, 2025 | 6.03 | 6.21 | 6.02 | 6.06 | 6.06 | 0.50% | 648,787 |
| Aug 1, 2025 | 6.11 | 6.20 | 6.00 | 6.03 | 6.03 | -2.11% | 492,410 |
| Jul 31, 2025 | 6.50 | 6.50 | 6.10 | 6.16 | 6.16 | 0.82% | 463,198 |
| Jul 30, 2025 | 6.30 | 6.30 | 6.02 | 6.11 | 6.11 | -2.24% | 308,795 |
| Jul 29, 2025 | 6.50 | 6.69 | 6.15 | 6.25 | 6.25 | -3.70% | 528,527 |
| Jul 28, 2025 | 6.30 | 6.80 | 6.15 | 6.49 | 6.49 | 4.17% | 1,207,349 |
| Jul 25, 2025 | 6.45 | 6.50 | 6.11 | 6.23 | 6.23 | -4.15% | 1,351,687 |
| Jul 24, 2025 | 7.11 | 7.18 | 6.40 | 6.50 | 6.50 | -9.34% | 3,985,359 |
| Jul 23, 2025 | 7.18 | 7.69 | 7.01 | 7.17 | 7.17 | 0.70% | 3,299,566 |
| Jul 22, 2025 | 7.50 | 7.63 | 7.00 | 7.12 | 7.12 | -5.07% | 3,143,952 |
| Jul 21, 2025 | 8.65 | 8.69 | 7.35 | 7.50 | 7.50 | -8.31% | 24,127,220 |
| Jul 18, 2025 | 8.00 | 8.33 | 7.76 | 8.18 | 8.18 | 1.61% | 3,968,259 |