Dewan Farooque Spinning Mills Limited (PSX:DFSM)
Pakistan
· Delayed Price · Currency is PKR 16.23
+1.48 (10.03%)
At close: Apr 28, 2026
PSX:DFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.00 | 16.23 | 15.00 | 16.23 | 16.23 | 10.03% | 1,930,114 |
| Apr 27, 2026 | 13.00 | 14.75 | 13.00 | 14.75 | 14.75 | 9.99% | 10,465,240 |
| Apr 24, 2026 | 13.99 | 14.91 | 12.50 | 13.41 | 13.41 | -1.03% | 15,216,010 |
| Apr 23, 2026 | 12.96 | 13.55 | 11.50 | 13.55 | 13.55 | 9.98% | 13,106,350 |
| Apr 22, 2026 | 11.94 | 12.32 | 11.51 | 12.32 | 12.32 | 10.00% | 3,012,515 |
| Apr 21, 2026 | 11.20 | 11.20 | 10.85 | 11.20 | 11.20 | 10.02% | 2,551,159 |
| Apr 20, 2026 | 9.25 | 10.18 | 9.25 | 10.18 | 10.18 | 10.89% | 8,886,674 |
| Apr 17, 2026 | 9.87 | 9.87 | 8.75 | 9.18 | 9.18 | 3.49% | 20,865,370 |
| Apr 16, 2026 | 7.91 | 8.87 | 7.91 | 8.87 | 8.87 | 12.71% | 4,931,633 |
| Apr 15, 2026 | 7.50 | 7.95 | 6.95 | 7.87 | 7.87 | 13.24% | 6,568,304 |
| Apr 14, 2026 | 6.01 | 7.17 | 6.01 | 6.95 | 6.95 | 12.64% | 3,320,838 |
| Apr 13, 2026 | 6.19 | 6.25 | 5.90 | 6.17 | 6.17 | -0.32% | 253,461 |
| Apr 10, 2026 | 6.23 | 6.40 | 5.86 | 6.19 | 6.19 | 1.48% | 719,345 |
| Apr 9, 2026 | 6.02 | 6.40 | 6.01 | 6.10 | 6.10 | -2.09% | 168,441 |
| Apr 8, 2026 | 6.01 | 6.44 | 6.00 | 6.23 | 6.23 | 4.18% | 202,791 |
| Apr 7, 2026 | 5.87 | 6.23 | 5.87 | 5.98 | 5.98 | -1.97% | 78,234 |
| Apr 6, 2026 | 5.80 | 6.20 | 5.76 | 6.10 | 6.10 | 3.04% | 205,073 |
| Apr 3, 2026 | 6.00 | 6.20 | 5.72 | 5.92 | 5.92 | -1.50% | 193,432 |
| Apr 2, 2026 | 6.30 | 6.30 | 6.00 | 6.01 | 6.01 | -2.59% | 273,947 |
| Apr 1, 2026 | 5.92 | 6.30 | 5.92 | 6.17 | 6.17 | 2.15% | 374,299 |
| Mar 31, 2026 | 6.01 | 6.21 | 5.76 | 6.04 | 6.04 | -1.47% | 241,610 |
| Mar 30, 2026 | 6.20 | 6.20 | 5.70 | 6.13 | 6.13 | 1.16% | 592,449 |
| Mar 27, 2026 | 5.80 | 6.20 | 5.65 | 6.06 | 6.06 | 4.30% | 350,238 |
| Mar 26, 2026 | 6.40 | 6.40 | 5.80 | 5.81 | 5.81 | -8.21% | 224,050 |
| Mar 25, 2026 | 5.80 | 6.78 | 5.36 | 6.33 | 6.33 | 9.52% | 1,772,187 |
| Mar 24, 2026 | 5.27 | 5.99 | 5.06 | 5.78 | 5.78 | 9.68% | 192,984 |
| Mar 19, 2026 | 5.02 | 5.29 | 5.02 | 5.27 | 5.27 | 3.33% | 12,527 |
| Mar 18, 2026 | 5.29 | 5.29 | 4.98 | 5.10 | 5.10 | 2.41% | 81,122 |
| Mar 17, 2026 | 4.80 | 5.24 | 4.80 | 4.98 | 4.98 | 1.63% | 30,912 |
| Mar 16, 2026 | 4.90 | 5.23 | 4.52 | 4.90 | 4.90 | -1.80% | 10,401 |
| Mar 13, 2026 | 4.70 | 5.15 | 4.66 | 4.99 | 4.99 | 2.89% | 32,278 |
| Mar 12, 2026 | 4.71 | 4.97 | 4.65 | 4.85 | 4.85 | 2.97% | 30,232 |
| Mar 11, 2026 | 4.20 | 5.00 | 4.20 | 4.71 | 4.71 | 3.06% | 347,819 |
| Mar 10, 2026 | 4.15 | 4.95 | 4.04 | 4.57 | 4.57 | 14.54% | 239,213 |
| Mar 9, 2026 | 4.40 | 4.59 | 3.85 | 3.99 | 3.99 | -13.82% | 667,230 |
| Mar 6, 2026 | 4.81 | 4.97 | 4.58 | 4.63 | 4.63 | -7.03% | 39,515 |
| 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 |