Dewan Farooque Motors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 41.000 | 42.240 | 40.700 | 41.040 | 41.040 | 5,676,884 |
| 2024-08-21 | 41.390 | 41.390 | 40.260 | 40.590 | 40.590 | 3,068,211 |
| 2024-08-20 | 41.000 | 42.170 | 40.400 | 40.590 | 40.590 | 5,699,237 |
| 2024-08-19 | 39.500 | 41.440 | 39.410 | 40.000 | 40.000 | 6,218,137 |
| 2024-08-16 | 40.110 | 41.100 | 38.500 | 38.960 | 38.960 | 4,649,400 |
| 2024-08-15 | 40.000 | 41.500 | 39.810 | 40.040 | 40.040 | 4,677,479 |
| 2024-08-13 | 39.800 | 40.320 | 39.000 | 39.790 | 39.790 | 4,974,681 |
| 2024-08-12 | 41.600 | 42.280 | 39.400 | 39.770 | 39.770 | 5,049,757 |
| 2024-08-09 | 42.400 | 42.600 | 41.300 | 41.480 | 41.480 | 3,358,577 |
| 2024-08-08 | 42.480 | 43.250 | 41.610 | 41.920 | 41.920 | 6,352,328 |
| 2024-08-07 | 41.910 | 43.490 | 41.500 | 42.280 | 42.280 | 7,636,537 |
| 2024-08-06 | 40.750 | 43.840 | 40.150 | 41.910 | 41.910 | 8,770,110 |
| 2024-08-05 | 42.000 | 42.000 | 40.130 | 40.470 | 40.470 | 3,873,262 |
| 2024-08-02 | 41.400 | 42.800 | 41.130 | 42.380 | 42.380 | 6,533,328 |
| 2024-08-01 | 40.980 | 41.600 | 39.720 | 40.810 | 40.810 | 3,115,459 |
| 2024-07-31 | 42.650 | 42.700 | 40.300 | 40.750 | 40.750 | 3,696,033 |
| 2024-07-30 | 44.000 | 44.390 | 42.150 | 42.420 | 42.420 | 4,446,992 |
| 2024-07-29 | 41.550 | 44.750 | 41.550 | 43.860 | 43.860 | 14,274,010 |
| 2024-07-26 | 44.440 | 44.500 | 41.400 | 41.900 | 41.900 | 7,176,317 |
| 2024-07-25 | 45.350 | 45.640 | 42.850 | 44.570 | 44.570 | 16,451,301 |
| 2024-07-24 | 43.000 | 44.300 | 42.990 | 44.300 | 44.300 | 14,560,290 |
| 2024-07-23 | 37.100 | 40.270 | 37.100 | 40.270 | 40.270 | 5,065,894 |
| 2024-07-22 | 39.670 | 39.670 | 36.200 | 36.610 | 36.610 | 3,670,907 |
| 2024-07-19 | 42.040 | 42.880 | 38.600 | 39.620 | 39.620 | 3,265,747 |
| 2024-07-18 | 42.230 | 43.300 | 41.820 | 42.170 | 42.170 | 5,146,778 |
| 2024-07-15 | 42.000 | 43.150 | 41.800 | 42.110 | 42.110 | 3,569,811 |
| 2024-07-12 | 42.990 | 43.190 | 39.750 | 41.680 | 41.680 | 5,326,566 |
| 2024-07-11 | 42.410 | 44.200 | 42.060 | 42.920 | 42.920 | 7,650,362 |
| 2024-07-10 | 43.400 | 43.400 | 42.010 | 42.280 | 42.280 | 4,878,067 |
| 2024-07-09 | 42.750 | 45.280 | 42.600 | 43.010 | 43.010 | 16,272,960 |
| 2024-07-08 | 42.210 | 43.360 | 42.210 | 42.640 | 42.640 | 3,350,044 |
| 2024-07-05 | 42.270 | 42.750 | 41.750 | 42.100 | 42.100 | 4,635,128 |
| 2024-07-04 | 42.200 | 43.100 | 41.910 | 42.270 | 42.270 | 5,130,655 |
| 2024-07-03 | 43.470 | 43.470 | 41.550 | 41.920 | 41.920 | 7,668,569 |
| 2024-07-02 | 40.690 | 44.160 | 40.550 | 43.470 | 43.470 | 19,255,580 |
| 2024-07-01 | 40.200 | 41.310 | 39.850 | 40.510 | 40.510 | 4,422,364 |
| 2024-06-28 | 40.700 | 41.480 | 39.700 | 40.490 | 40.490 | 6,063,020 |
| 2024-06-27 | 39.200 | 41.300 | 38.200 | 40.670 | 40.670 | 7,386,340 |
| 2024-06-26 | 40.850 | 40.990 | 38.900 | 39.230 | 39.230 | 5,740,724 |
| 2024-06-25 | 41.380 | 42.000 | 39.250 | 40.320 | 40.320 | 12,269,220 |
| 2024-06-24 | 37.740 | 40.560 | 36.650 | 40.560 | 40.560 | 11,166,430 |
| 2024-06-21 | 38.440 | 38.500 | 36.600 | 37.210 | 37.210 | 2,343,504 |
| 2024-06-20 | 38.100 | 38.800 | 37.610 | 37.860 | 37.860 | 2,500,643 |
| 2024-06-14 | 39.500 | 40.000 | 37.500 | 37.850 | 37.850 | 5,617,120 |
| 2024-06-13 | 37.000 | 39.290 | 36.620 | 38.880 | 38.880 | 8,583,154 |
| 2024-06-12 | 35.500 | 37.260 | 34.140 | 36.210 | 36.210 | 7,687,991 |
| 2024-06-11 | 40.380 | 40.390 | 36.090 | 36.130 | 36.130 | 5,587,020 |
| 2024-06-10 | 40.350 | 40.700 | 39.110 | 39.440 | 39.440 | 5,371,487 |
| 2024-06-07 | 39.510 | 41.200 | 37.200 | 40.050 | 40.050 | 10,265,090 |
| 2024-06-06 | 41.520 | 43.250 | 39.100 | 39.440 | 39.440 | 13,692,240 |
| 2024-06-05 | 45.500 | 45.740 | 41.570 | 42.380 | 42.380 | 14,210,060 |
| 2024-06-04 | 45.800 | 46.740 | 44.750 | 45.180 | 45.180 | 11,410,900 |
| 2024-06-03 | 47.300 | 47.520 | 44.810 | 45.710 | 45.710 | 18,872,119 |
| 2024-05-31 | 46.310 | 47.670 | 43.120 | 46.780 | 46.780 | 25,205,570 |
| 2024-05-30 | 41.050 | 44.730 | 38.380 | 44.730 | 44.730 | 25,937,971 |
| 2024-05-29 | 45.500 | 47.490 | 41.180 | 41.420 | 41.420 | 19,354,590 |
| 2024-05-27 | 42.840 | 45.800 | 42.060 | 44.760 | 44.760 | 16,744,561 |
| 2024-05-24 | 41.500 | 43.000 | 41.110 | 42.440 | 42.440 | 13,423,540 |
| 2024-05-23 | 38.900 | 41.480 | 38.750 | 40.060 | 40.060 | 12,758,200 |
| 2024-05-22 | 39.500 | 40.440 | 38.610 | 38.890 | 38.890 | 8,765,740 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.