Dewan Farooque Spinning Mills Limited (PSX:DFSM)
Pakistan
· Delayed Price · Currency is PKR 4.630
-0.350 (-7.03%)
At close: Mar 6, 2026
PSX:DFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.40 | 5.00 | 4.40 | 4.98 | 4.98 | 6.18% | 80,367 |
| Mar 4, 2026 | 4.50 | 4.85 | 4.30 | 4.69 | 4.69 | 4.22% | 61,904 |
| Mar 3, 2026 | 3.80 | 4.52 | 3.80 | 4.50 | 4.50 | 11.11% | 291,566 |
| Mar 2, 2026 | 4.45 | 4.55 | 3.75 | 4.05 | 4.05 | -9.19% | 678,325 |
| Feb 27, 2026 | 4.56 | 4.80 | 4.10 | 4.46 | 4.46 | -1.98% | 524,747 |
| Feb 26, 2026 | 4.04 | 4.71 | 3.96 | 4.55 | 4.55 | 7.06% | 693,339 |
| Feb 25, 2026 | 4.20 | 4.30 | 3.98 | 4.25 | 4.25 | 1.43% | 206,969 |
| Feb 24, 2026 | 4.31 | 4.75 | 4.10 | 4.19 | 4.19 | -2.78% | 178,807 |
| Feb 23, 2026 | 4.50 | 4.59 | 4.10 | 4.31 | 4.31 | -2.71% | 95,322 |
| Feb 20, 2026 | 4.90 | 4.90 | 4.12 | 4.43 | 4.43 | -11.93% | 704,714 |
| Feb 19, 2026 | 5.40 | 5.40 | 4.90 | 5.03 | 5.03 | -6.68% | 102,192 |
| Feb 18, 2026 | 5.10 | 5.49 | 5.10 | 5.39 | 5.39 | 2.28% | 71,703 |
| Feb 17, 2026 | 5.30 | 5.48 | 5.25 | 5.27 | 5.27 | -1.50% | 75,664 |
| Feb 16, 2026 | 5.46 | 5.57 | 5.21 | 5.35 | 5.35 | -1.11% | 143,311 |
| Feb 13, 2026 | 5.55 | 5.65 | 5.16 | 5.41 | 5.41 | 1.50% | 47,100 |
| Feb 12, 2026 | 5.57 | 5.69 | 5.30 | 5.33 | 5.33 | -2.56% | 117,864 |
| Feb 11, 2026 | 5.54 | 5.80 | 5.30 | 5.47 | 5.47 | -2.50% | 161,136 |
| Feb 10, 2026 | 5.61 | 5.74 | 5.60 | 5.61 | 5.61 | -1.58% | 97,649 |
| Feb 9, 2026 | 5.70 | 5.89 | 5.67 | 5.70 | 5.70 | 0.53% | 213,463 |
| Feb 6, 2026 | 5.80 | 5.95 | 5.60 | 5.67 | 5.67 | -2.24% | 117,798 |
| Feb 4, 2026 | 5.79 | 5.95 | 5.56 | 5.80 | 5.80 | 0.69% | 283,679 |
| Feb 3, 2026 | 5.81 | 6.10 | 5.26 | 5.76 | 5.76 | -2.21% | 695,647 |
| Feb 2, 2026 | 6.08 | 6.28 | 5.84 | 5.89 | 5.89 | -3.13% | 585,420 |
| Jan 30, 2026 | 6.20 | 6.25 | 5.85 | 6.08 | 6.08 | 2.88% | 1,000,948 |
| Jan 29, 2026 | 5.70 | 6.25 | 5.51 | 5.91 | 5.91 | 4.42% | 1,208,304 |
| Jan 28, 2026 | 5.66 | 5.90 | 5.55 | 5.66 | 5.66 | -0.70% | 125,384 |
| Jan 27, 2026 | 5.95 | 5.99 | 5.66 | 5.70 | 5.70 | -0.87% | 217,503 |
| Jan 26, 2026 | 6.14 | 6.14 | 5.75 | 5.75 | 5.75 | -3.04% | 496,040 |
| Jan 23, 2026 | 6.80 | 6.90 | 5.85 | 5.93 | 5.93 | -6.17% | 4,973,741 |
| Jan 22, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 18.80% | 1,908,950 |
| Jan 21, 2026 | 5.51 | 5.55 | 5.30 | 5.32 | 5.32 | -3.45% | 399,326 |
| Jan 20, 2026 | 5.26 | 5.58 | 5.10 | 5.51 | 5.51 | 0.36% | 85,450 |
| Jan 19, 2026 | 5.41 | 5.60 | 5.41 | 5.49 | 5.49 | 1.10% | 90,726 |
| Jan 16, 2026 | 5.26 | 5.69 | 5.26 | 5.43 | 5.43 | - | 176,163 |
| Jan 15, 2026 | 5.45 | 5.79 | 5.40 | 5.43 | 5.43 | -1.99% | 189,465 |
| Jan 14, 2026 | 5.89 | 5.89 | 5.50 | 5.54 | 5.54 | -1.42% | 318,870 |
| Jan 13, 2026 | 5.94 | 5.94 | 5.50 | 5.62 | 5.62 | -1.92% | 509,958 |
| Jan 12, 2026 | 5.77 | 5.97 | 5.71 | 5.73 | 5.73 | -2.88% | 261,082 |
| Jan 9, 2026 | 6.00 | 6.00 | 5.71 | 5.90 | 5.90 | 1.90% | 166,803 |
| Jan 8, 2026 | 6.09 | 6.09 | 5.73 | 5.79 | 5.79 | -1.03% | 231,180 |
| Jan 7, 2026 | 6.00 | 6.10 | 5.33 | 5.85 | 5.85 | 0.34% | 1,153,739 |
| Jan 6, 2026 | 5.68 | 5.85 | 5.61 | 5.83 | 5.83 | 2.64% | 248,754 |
| Jan 5, 2026 | 5.59 | 6.08 | 5.59 | 5.68 | 5.68 | 1.61% | 787,057 |
| Jan 2, 2026 | 5.97 | 5.98 | 5.50 | 5.59 | 5.59 | -1.76% | 532,525 |
| Jan 1, 2026 | 5.22 | 6.15 | 5.22 | 5.69 | 5.69 | 4.60% | 1,463,316 |
| Dec 31, 2025 | 5.56 | 5.56 | 5.25 | 5.44 | 5.44 | 0.74% | 120,165 |
| Dec 30, 2025 | 5.40 | 5.58 | 5.05 | 5.40 | 5.40 | 3.05% | 183,176 |
| Dec 29, 2025 | 5.25 | 5.68 | 5.22 | 5.24 | 5.24 | -2.60% | 198,938 |
| Dec 26, 2025 | 5.79 | 5.79 | 5.30 | 5.38 | 5.38 | -2.00% | 148,876 |
| Dec 24, 2025 | 5.65 | 5.79 | 5.45 | 5.49 | 5.49 | -2.49% | 181,698 |
| Dec 23, 2025 | 5.85 | 5.85 | 5.30 | 5.63 | 5.63 | -0.35% | 325,480 |
| Dec 22, 2025 | 5.97 | 5.97 | 5.60 | 5.65 | 5.65 | -5.36% | 594,752 |
| Dec 19, 2025 | 5.60 | 6.39 | 5.60 | 5.97 | 5.97 | 9.14% | 6,688,636 |
| Dec 18, 2025 | 5.25 | 5.60 | 5.11 | 5.47 | 5.47 | 6.21% | 837,090 |
| Dec 17, 2025 | 5.26 | 5.26 | 5.10 | 5.15 | 5.15 | 0.78% | 148,856 |
| Dec 16, 2025 | 5.34 | 5.34 | 5.00 | 5.11 | 5.11 | -2.67% | 115,591 |
| Dec 15, 2025 | 5.28 | 5.35 | 5.18 | 5.25 | 5.25 | 0.77% | 108,158 |
| Dec 12, 2025 | 5.15 | 5.30 | 5.11 | 5.21 | 5.21 | -0.38% | 52,320 |
| Dec 11, 2025 | 5.28 | 5.33 | 5.13 | 5.23 | 5.23 | - | 27,605 |
| Dec 10, 2025 | 5.29 | 5.36 | 5.15 | 5.23 | 5.23 | 2.55% | 152,476 |
| Dec 9, 2025 | 5.19 | 5.32 | 5.01 | 5.10 | 5.10 | -1.73% | 102,726 |
| Dec 8, 2025 | 5.30 | 5.50 | 5.10 | 5.19 | 5.19 | -0.19% | 220,431 |
| 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 |