DSFL share price history Dewan Salman Fibre Limited
Dewan Salman Fibre Limited (DSFL) has 379 daily sessions on file, from 15 Sep 2016 to 26 Sep 2024. The last close was Rs 0.88. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 15 Sep 2016close Rs 6.77
- Last session
- 26 Sep 2024close Rs 0.88
- Sessions on file
- 37921 months
- Highest close
- Rs 8.7719 Sep 2016
- Lowest close
- Rs 0.8015 Feb 2018
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 26 Sep 2024.
Month-end closes
DSFL month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Sep 2024 | 0.88 | 0.88 | 0.88 | 0 | 18 |
| Aug 2024 | 0.88 | 0.88 | 0.88 | 0 | 1 |
| Oct 2021 | 0.88 | 0.88 | 0.88 | 0 | 2 |
| Feb 2018 | 0.88 | 1.58 | 0.80 | 36,286,000 | 12 |
| Jan 2018 | 1.38 | 1.77 | 1.33 | 41,389,500 | 23 |
| Dec 2017 | 1.44 | 3.08 | 1.20 | 58,910,500 | 19 |
| Nov 2017 | 2.41 | 2.51 | 2.22 | 6,790,500 | 22 |
| Oct 2017 | 2.50 | 3.65 | 2.50 | 12,208,000 | 22 |
| Sep 2017 | 3.76 | 3.84 | 3.52 | 8,464,500 | 19 |
| Aug 2017 | 3.72 | 4.63 | 3.61 | 24,000,500 | 22 |
| Jul 2017 | 4.18 | 4.22 | 3.75 | 19,629,000 | 21 |
| Jun 2017 | 4.07 | 5.19 | 3.94 | 29,110,000 | 18 |
| May 2017 | 4.88 | 5.69 | 4.75 | 98,363,000 | 22 |
| Apr 2017 | 5.13 | 5.19 | 4.22 | 63,353,500 | 20 |
| Mar 2017 | 4.92 | 5.44 | 3.91 | 65,398,000 | 22 |
| Feb 2017 | 4.04 | 5.14 | 4.04 | 24,439,500 | 20 |
| Jan 2017 | 4.93 | 5.82 | 4.93 | 57,785,500 | 22 |
| Dec 2016 | 4.96 | 5.66 | 4.76 | 41,832,000 | 21 |
| Nov 2016 | 5.52 | 6.08 | 5.49 | 96,206,000 | 22 |
| Oct 2016 | 4.64 | 6.98 | 4.47 | 119,454,500 | 19 |
| Sep 2016 | 6.85 | 8.77 | 6.27 | 293,582,000 | 12 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 26 Sep 2024.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 26 Sep 2024 | 0.88 | 0.00% | 0 |
| 25 Sep 2024 | 0.88 | 0.00% | 0 |
| 24 Sep 2024 | 0.88 | 0.00% | 0 |
| 23 Sep 2024 | 0.88 | 0.00% | 0 |
| 20 Sep 2024 | 0.88 | 0.00% | 0 |
| 19 Sep 2024 | 0.88 | 0.00% | 0 |
| 18 Sep 2024 | 0.88 | 0.00% | 0 |
| 16 Sep 2024 | 0.88 | 0.00% | 0 |
| 13 Sep 2024 | 0.88 | 0.00% | 0 |
| 12 Sep 2024 | 0.88 | 0.00% | 0 |
| 11 Sep 2024 | 0.88 | 0.00% | 0 |
| 10 Sep 2024 | 0.88 | 0.00% | 0 |
| 9 Sep 2024 | 0.88 | 0.00% | 0 |
| 6 Sep 2024 | 0.88 | 0.00% | 0 |
| 5 Sep 2024 | 0.88 | 0.00% | 0 |
| 4 Sep 2024 | 0.88 | 0.00% | 0 |
| 3 Sep 2024 | 0.88 | 0.00% | 0 |
| 2 Sep 2024 | 0.88 | 0.00% | 0 |
| 30 Aug 2024 | 0.88 | 0.00% | 0 |
| 29 Oct 2021 | 0.88 | 0.00% | 0 |
| 25 Oct 2021 | 0.88 | 0.00% | 0 |
| 19 Feb 2018 | 0.88 | +3.53% | 6,648,000 |
| 16 Feb 2018 | 0.85 | +6.25% | 3,059,000 |
| 15 Feb 2018 | 0.80 | -12.09% | 4,383,500 |
| 14 Feb 2018 | 0.91 | -9.00% | 3,694,000 |
| 13 Feb 2018 | 1.00 | -4.76% | 2,363,500 |
| 12 Feb 2018 | 1.05 | -23.91% | 6,801,500 |
| 9 Feb 2018 | 1.38 | -8.00% | 1,628,500 |
| 8 Feb 2018 | 1.50 | +7.14% | 1,547,000 |
| 7 Feb 2018 | 1.40 | -2.78% | 1,441,500 |
| 6 Feb 2018 | 1.44 | -7.10% | 2,033,000 |
| 2 Feb 2018 | 1.55 | -1.90% | 690,000 |
| 1 Feb 2018 | 1.58 | +14.49% | 1,996,500 |
| 31 Jan 2018 | 1.38 | -2.13% | 1,711,500 |
| 30 Jan 2018 | 1.41 | -10.76% | 3,828,000 |
| 29 Jan 2018 | 1.58 | -1.25% | 544,000 |
| 26 Jan 2018 | 1.60 | -4.19% | 674,000 |
| 25 Jan 2018 | 1.67 | +3.09% | 1,306,000 |
| 24 Jan 2018 | 1.62 | -2.41% | 1,010,000 |
| 23 Jan 2018 | 1.66 | +0.61% | 885,000 |
| 22 Jan 2018 | 1.65 | +8.55% | 2,421,000 |
| 19 Jan 2018 | 1.52 | +1.33% | 434,000 |
| 18 Jan 2018 | 1.50 | +4.90% | 1,114,000 |
| 17 Jan 2018 | 1.43 | +5.15% | 477,500 |
| 16 Jan 2018 | 1.36 | +2.26% | 653,500 |
| 15 Jan 2018 | 1.33 | -5.67% | 855,500 |
| 12 Jan 2018 | 1.41 | -14.55% | 3,608,000 |
| 11 Jan 2018 | 1.65 | -6.78% | 1,767,500 |
| 10 Jan 2018 | 1.77 | +3.51% | 2,929,500 |
| 9 Jan 2018 | 1.71 | -2.29% | 2,908,000 |
| 8 Jan 2018 | 1.75 | +4.17% | 3,137,000 |
| 5 Jan 2018 | 1.68 | +5.66% | 2,804,500 |
| 4 Jan 2018 | 1.59 | +6.00% | 2,319,500 |
| 3 Jan 2018 | 1.50 | +10.29% | 2,977,500 |
| 2 Jan 2018 | 1.36 | -6.85% | 1,362,500 |
| 1 Jan 2018 | 1.46 | +1.39% | 1,661,500 |
| 29 Dec 2017 | 1.44 | +19.01% | 11,362,500 |
| 28 Dec 2017 | 1.21 | -2.42% | 2,065,500 |
| 27 Dec 2017 | 1.24 | -1.59% | 2,064,000 |
| 26 Dec 2017 | 1.26 | -8.70% | 3,071,500 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 26 Sep 2024.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 379 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on DSFL
- DSFL share price and overview
- Synthetic & Rayon sector
- GATI history · Gatron (Industries) Limited
- IBFL history · Ibrahim Fibres Limited
- PSYL history · Pakistan Synthetics Limited
- NSRM history · The National Silk & Rayon Mills Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .