Dewan Farooque Motors Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	17.000	17.300	15.510	15.630	15.630	9,676,233
2024-02-19	16.250	16.510	15.600	16.510	16.510	5,395,904
2024-02-16	14.540	15.360	14.300	15.360	15.360	4,086,057
2024-02-15	13.920	14.950	13.600	14.290	14.290	4,171,479
2024-02-14	13.650	14.120	13.410	13.910	13.910	1,704,064
2024-02-13	13.000	13.800	12.700	13.320	13.320	1,050,571
2024-02-12	13.820	13.910	13.120	13.370	13.370	811,044
2024-02-09	14.600	14.600	13.560	13.930	13.930	724,766
2024-02-07	14.390	15.090	14.060	14.560	14.560	4,324,616
2024-02-06	14.100	14.340	13.960	14.140	14.140	488,435
2024-02-02	13.980	14.050	13.830	13.910	13.910	221,629
2024-02-01	13.800	13.850	13.500	13.750	13.750	301,073
2024-01-31	13.700	13.980	13.500	13.620	13.620	298,975
2024-01-30	13.800	14.000	13.300	13.690	13.690	808,883
2024-01-29	13.850	13.990	13.710	13.780	13.780	942,681
2024-01-26	14.550	14.660	13.700	13.830	13.830	1,378,749
2024-01-25	14.680	14.850	14.200	14.350	14.350	1,359,493
2024-01-24	14.150	14.780	14.000	14.460	14.460	1,878,684
2024-01-23	14.000	14.390	13.750	13.960	13.960	680,178
2024-01-22	14.590	14.590	13.800	13.930	13.930	895,422
2024-01-19	13.900	14.760	13.900	14.370	14.370	4,792,273
2024-01-18	14.400	14.500	13.500	13.730	13.730	925,055
2024-01-17	14.790	15.000	14.290	14.360	14.360	791,714
2024-01-16	15.500	15.620	14.510	14.620	14.620	1,696,747
2024-01-15	15.820	15.900	15.300	15.380	15.380	420,310
2024-01-12	16.480	16.480	15.350	15.640	15.640	2,512,757
2024-01-11	15.890	16.700	15.460	16.450	16.450	5,547,612
2024-01-10	16.190	16.240	15.500	15.690	15.690	1,312,637
2024-01-09	15.780	16.080	15.300	15.950	15.950	1,563,259
2024-01-08	16.260	16.310	15.500	15.600	15.600	1,847,904
2024-01-05	16.260	16.850	15.650	16.010	16.010	5,082,497
2024-01-04	15.700	16.480	15.400	16.300	16.300	5,163,307
2024-01-03	15.300	15.890	15.200	15.460	15.460	1,907,133
2024-01-02	15.990	16.000	15.100	15.300	15.300	1,575,459
2024-01-01	15.100	15.950	15.100	15.850	15.850	4,283,957
2023-12-29	15.150	15.400	14.820	14.960	14.960	2,833,194
2023-12-28	14.700	15.420	14.500	14.960	14.960	5,504,760
2023-12-27	14.120	14.450	13.600	14.350	14.350	1,787,516
2023-12-26	15.200	15.480	14.480	14.480	14.480	791,487
2023-12-22	15.780	16.250	15.310	15.650	15.650	2,788,120
2023-12-21	15.680	15.700	14.810	15.530	15.530	1,936,485
2023-12-20	16.500	16.600	15.090	15.160	15.160	3,309,181
2023-12-19	17.660	17.760	16.310	16.310	16.310	3,057,071
2023-12-18	18.200	18.390	17.450	17.630	17.630	2,904,963
2023-12-15	19.400	19.400	18.010	18.150	18.150	6,566,612
2023-12-14	17.990	19.080	17.250	18.820	18.820	7,338,641
2023-12-13	18.550	19.000	17.180	17.750	17.750	5,322,032
2023-12-12	18.950	19.200	18.450	18.570	18.570	2,682,190
2023-12-11	19.350	19.650	18.700	18.840	18.840	4,518,243
2023-12-08	19.100	19.900	18.950	19.350	19.350	5,279,550
2023-12-07	19.500	19.850	18.800	18.990	18.990	10,791,740
2023-12-06	17.750	18.820	17.300	18.820	18.820	11,808,120
2023-12-05	16.800	17.860	16.800	17.510	17.510	14,901,750
2023-12-04	16.160	17.210	16.150	16.610	16.610	13,348,410
2023-12-01	15.750	16.380	15.700	16.010	16.010	4,930,700
2023-11-30	15.980	16.040	15.600	15.650	15.650	1,373,688
2023-11-29	15.890	16.180	15.460	15.820	15.820	3,734,398
2023-11-28	15.820	16.040	15.700	15.750	15.750	1,231,337
2023-11-27	15.890	16.130	15.570	15.890	15.890	4,019,828
2023-11-24	16.200	16.300	15.600	15.700	15.700	4,900,666

← NewerPage 12 of 21 · 1,245 trading daysOlder →

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.