Dewan Farooque Motors Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	16.010	16.460	15.910	16.050	16.050	3,682,938
2023-11-22	16.200	16.260	15.820	16.070	16.070	2,230,382
2023-11-21	16.630	16.630	15.950	16.030	16.030	2,810,394
2023-11-20	15.980	16.990	15.810	16.440	16.440	12,536,020
2023-11-17	16.200	16.350	15.700	15.800	15.800	1,618,023
2023-11-16	16.000	16.350	15.830	16.100	16.100	4,652,400
2023-11-15	15.880	16.180	15.610	15.770	15.770	3,483,249
2023-11-14	15.700	15.820	15.260	15.710	15.710	1,431,996
2023-11-13	16.050	16.150	15.400	15.530	15.530	2,309,155
2023-11-10	15.800	16.200	15.560	15.940	15.940	3,936,927
2023-11-08	15.680	15.900	15.500	15.560	15.560	1,129,713
2023-11-07	16.280	16.280	15.480	15.560	15.560	1,966,366
2023-11-06	15.500	16.420	15.500	16.070	16.070	7,404,260
2023-11-03	15.650	15.940	15.300	15.360	15.360	2,303,138
2023-11-02	15.250	16.050	15.000	15.580	15.580	3,354,433
2023-11-01	15.560	15.750	15.250	15.320	15.320	1,649,496
2023-10-31	16.000	16.410	15.240	15.560	15.560	4,485,210
2023-10-30	14.850	15.710	14.400	15.710	15.710	2,532,046
2023-10-27	15.210	15.480	14.400	14.610	14.610	1,479,635
2023-10-26	15.800	15.900	15.190	15.330	15.330	1,366,108
2023-10-25	15.940	16.070	15.710	15.770	15.770	1,321,657
2023-10-24	16.000	16.090	15.610	15.760	15.760	1,165,348
2023-10-23	16.150	16.350	15.900	15.980	15.980	1,087,492
2023-10-20	16.230	16.650	16.070	16.150	16.150	4,133,461
2023-10-19	16.400	16.640	16.000	16.100	16.100	4,841,535
2023-10-18	16.260	16.940	16.150	16.350	16.350	4,844,992
2023-10-17	16.800	16.990	16.250	16.350	16.350	851,839
2023-10-16	17.300	17.300	16.610	16.730	16.730	2,781,973
2023-10-13	17.510	17.940	16.870	17.040	17.040	8,191,855
2023-10-12	16.800	17.430	16.800	17.230	17.230	6,373,421
2023-10-11	17.000	17.180	16.600	16.750	16.750	2,167,917
2023-10-10	16.500	17.470	16.410	16.990	16.990	11,497,260
2023-10-09	16.420	16.650	16.210	16.250	16.250	2,467,470
2023-10-06	16.090	16.450	15.900	16.310	16.310	3,383,306
2023-10-05	16.210	16.370	15.830	16.030	16.030	1,683,842
2023-10-04	16.290	16.600	16.150	16.220	16.220	2,448,063
2023-10-03	16.380	16.550	16.000	16.290	16.290	2,421,761
2023-10-02	16.490	16.590	16.190	16.280	16.280	1,410,490
2023-09-28	16.550	16.850	16.200	16.260	16.260	2,971,549
2023-09-27	16.000	16.850	16.000	16.500	16.500	6,537,980
2023-09-26	16.350	16.570	16.200	16.270	16.270	3,053,000
2023-09-25	16.640	16.650	16.250	16.350	16.350	2,036,703
2023-09-22	16.480	17.050	16.120	16.550	16.550	6,909,431
2023-09-21	16.110	16.600	16.110	16.360	16.360	3,499,174
2023-09-20	16.320	16.500	16.010	16.090	16.090	1,608,452
2023-09-19	16.700	16.710	16.090	16.200	16.200	1,698,205
2023-09-18	16.600	16.990	16.240	16.550	16.550	4,487,180
2023-09-15	16.600	16.890	16.310	16.440	16.440	4,220,368
2023-09-14	16.300	16.400	15.910	16.120	16.120	1,598,566
2023-09-13	15.700	16.640	15.600	16.120	16.120	7,200,902
2023-09-12	17.320	17.650	15.980	15.980	15.980	5,575,994
2023-09-11	17.790	17.790	17.150	17.280	17.280	1,572,101
2023-09-08	17.890	18.010	17.500	17.620	17.620	3,228,864
2023-09-07	18.000	18.250	17.150	17.920	17.920	7,543,051
2023-09-06	16.740	17.620	16.400	17.620	17.620	7,845,285
2023-09-05	16.640	16.700	16.210	16.390	16.390	2,091,733
2023-09-04	17.500	17.750	16.200	16.410	16.410	8,848,489
2023-09-01	16.250	17.180	15.750	17.100	17.100	6,305,331
2023-08-31	16.780	16.780	15.400	15.980	15.980	5,016,185
2023-08-30	17.000	17.400	16.210	16.600	16.600	12,107,420

← NewerPage 13 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.