Dewan Farooque Motors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 41.710 | 42.690 | 38.700 | 40.200 | 40.200 | 29,415,160 |
| 2024-05-20 | 36.940 | 39.830 | 34.510 | 39.730 | 39.730 | 17,860,400 |
| 2024-05-17 | 37.780 | 38.370 | 36.670 | 37.050 | 37.050 | 15,018,220 |
| 2024-05-16 | 33.990 | 35.840 | 33.400 | 35.690 | 35.690 | 14,419,040 |
| 2024-05-15 | 33.260 | 34.890 | 32.650 | 33.340 | 33.340 | 12,600,260 |
| 2024-05-14 | 30.350 | 32.530 | 29.550 | 32.530 | 32.530 | 10,758,120 |
| 2024-05-13 | 30.300 | 31.150 | 29.650 | 30.260 | 30.260 | 3,999,003 |
| 2024-05-10 | 30.750 | 31.000 | 29.500 | 29.920 | 29.920 | 4,116,869 |
| 2024-05-09 | 28.500 | 30.520 | 28.500 | 30.410 | 30.410 | 10,674,150 |
| 2024-05-08 | 28.940 | 29.260 | 27.610 | 28.390 | 28.390 | 4,949,958 |
| 2024-05-07 | 29.950 | 31.400 | 28.400 | 28.660 | 28.660 | 8,678,892 |
| 2024-05-06 | 32.050 | 32.950 | 29.410 | 30.300 | 30.300 | 7,805,037 |
| 2024-05-03 | 30.400 | 32.500 | 29.400 | 31.740 | 31.740 | 10,568,940 |
| 2024-05-02 | 32.950 | 33.000 | 30.440 | 30.460 | 30.460 | 9,063,719 |
| 2024-04-30 | 34.950 | 35.880 | 32.450 | 32.910 | 32.910 | 6,994,058 |
| 2024-04-29 | 34.490 | 36.240 | 33.710 | 35.080 | 35.080 | 11,599,710 |
| 2024-04-26 | 34.890 | 35.680 | 33.000 | 34.630 | 34.630 | 15,954,040 |
| 2024-04-25 | 33.190 | 33.190 | 31.020 | 33.190 | 33.190 | 9,031,644 |
| 2024-04-24 | 28.500 | 30.870 | 27.110 | 30.870 | 30.870 | 10,766,670 |
| 2024-04-23 | 28.970 | 29.710 | 28.120 | 28.720 | 28.720 | 14,716,460 |
| 2024-04-22 | 26.790 | 27.640 | 26.500 | 27.640 | 27.640 | 3,412,228 |
| 2024-04-19 | 24.400 | 25.710 | 24.400 | 25.710 | 25.710 | 4,388,934 |
| 2024-04-18 | 23.000 | 24.520 | 22.550 | 23.920 | 23.920 | 9,186,199 |
| 2024-04-17 | 23.700 | 23.790 | 22.500 | 22.810 | 22.810 | 13,890,060 |
| 2024-04-16 | 21.480 | 22.320 | 21.300 | 22.320 | 22.320 | 3,497,398 |
| 2024-04-15 | 18.750 | 20.760 | 18.500 | 20.760 | 20.760 | 8,224,767 |
| 2024-04-09 | 20.880 | 20.890 | 19.010 | 19.310 | 19.310 | 5,388,279 |
| 2024-04-08 | 18.850 | 19.730 | 18.470 | 19.730 | 19.730 | 3,087,341 |
| 2024-04-04 | 18.650 | 18.650 | 17.660 | 18.350 | 18.350 | 2,116,028 |
| 2024-04-03 | 18.500 | 18.950 | 17.550 | 18.510 | 18.510 | 10,394,560 |
| 2024-04-02 | 17.440 | 17.660 | 17.000 | 17.660 | 17.660 | 2,844,117 |
| 2024-04-01 | 15.400 | 16.430 | 15.180 | 16.430 | 16.430 | 3,057,972 |
| 2024-03-29 | 15.520 | 15.700 | 15.150 | 15.280 | 15.280 | 813,269 |
| 2024-03-28 | 16.050 | 16.330 | 15.410 | 15.560 | 15.560 | 3,465,245 |
| 2024-03-27 | 14.780 | 15.950 | 14.780 | 15.840 | 15.840 | 5,196,068 |
| 2024-03-26 | 14.850 | 15.000 | 14.700 | 14.840 | 14.840 | 550,469 |
| 2024-03-25 | 14.900 | 15.190 | 14.610 | 14.780 | 14.780 | 331,530 |
| 2024-03-22 | 14.660 | 15.350 | 14.500 | 14.820 | 14.820 | 739,906 |
| 2024-03-21 | 14.950 | 15.200 | 14.550 | 14.650 | 14.650 | 504,528 |
| 2024-03-20 | 15.000 | 15.400 | 14.910 | 14.970 | 14.970 | 560,289 |
| 2024-03-19 | 14.810 | 15.200 | 14.780 | 14.940 | 14.940 | 803,534 |
| 2024-03-18 | 15.440 | 15.440 | 14.890 | 14.930 | 14.930 | 383,883 |
| 2024-03-15 | 15.120 | 15.680 | 15.100 | 15.160 | 15.160 | 492,818 |
| 2024-03-14 | 14.750 | 15.400 | 14.750 | 15.270 | 15.270 | 746,655 |
| 2024-03-13 | 15.650 | 15.650 | 14.450 | 14.650 | 14.650 | 750,658 |
| 2024-03-12 | 16.100 | 16.200 | 15.390 | 15.450 | 15.450 | 1,172,631 |
| 2024-03-11 | 16.360 | 16.700 | 16.120 | 16.180 | 16.180 | 2,604,318 |
| 2024-03-08 | 16.200 | 16.400 | 15.910 | 16.120 | 16.120 | 1,946,575 |
| 2024-03-07 | 16.580 | 16.580 | 15.920 | 16.010 | 16.010 | 828,958 |
| 2024-03-06 | 16.020 | 16.850 | 16.020 | 16.330 | 16.330 | 5,317,274 |
| 2024-03-05 | 16.000 | 16.350 | 15.850 | 15.930 | 15.930 | 1,325,380 |
| 2024-03-04 | 15.900 | 16.350 | 15.900 | 16.000 | 16.000 | 1,218,613 |
| 2024-03-01 | 16.050 | 16.100 | 15.680 | 15.910 | 15.910 | 1,255,142 |
| 2024-02-29 | 15.940 | 16.180 | 15.700 | 15.740 | 15.740 | 672,309 |
| 2024-02-28 | 15.850 | 16.250 | 15.700 | 15.910 | 15.910 | 1,268,106 |
| 2024-02-27 | 16.100 | 16.240 | 15.710 | 15.890 | 15.890 | 1,415,738 |
| 2024-02-26 | 16.430 | 16.650 | 16.010 | 16.240 | 16.240 | 2,677,223 |
| 2024-02-23 | 15.800 | 16.500 | 15.800 | 16.070 | 16.070 | 3,378,612 |
| 2024-02-22 | 15.700 | 16.250 | 15.660 | 16.080 | 16.080 | 3,319,104 |
| 2024-02-21 | 15.980 | 16.120 | 15.500 | 15.730 | 15.730 | 3,003,916 |
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.