Dewan Farooque Motors Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	15.480	16.530	15.350	16.320	16.320	9,549,974
2023-08-28	15.500	15.580	15.150	15.380	15.380	2,241,795
2023-08-25	15.200	15.650	14.900	15.360	15.360	3,436,883
2023-08-24	15.710	16.160	14.870	15.010	15.010	5,771,422
2023-08-23	15.990	16.260	15.220	15.940	15.940	9,906,895
2023-08-22	14.900	15.460	14.560	15.460	15.460	11,960,950
2023-08-21	14.270	14.640	13.800	14.380	14.380	3,915,190
2023-08-18	13.800	14.650	13.620	13.950	13.950	8,124,925
2023-08-17	15.410	16.280	14.000	14.230	14.230	25,214,740
2023-08-16	14.290	15.140	14.250	15.140	15.140	14,109,090
2023-08-15	13.500	14.080	13.260	14.080	14.080	16,932,600
2023-08-11	12.140	13.080	12.140	13.080	13.080	4,305,014
2023-08-10	12.270	12.270	11.750	12.080	12.080	816,374
2023-08-09	12.060	12.400	11.920	12.100	12.100	1,277,391
2023-08-08	12.720	12.720	11.960	12.040	12.040	2,396,471
2023-08-07	12.720	12.930	12.650	12.690	12.690	2,207,788
2023-08-04	13.000	13.020	12.620	12.710	12.710	732,934
2023-08-03	13.280	13.390	12.700	12.820	12.820	2,337,261
2023-08-02	13.100	13.550	13.000	13.130	13.130	5,333,245
2023-08-01	13.000	13.200	12.860	12.980	12.980	3,970,077
2023-07-31	12.600	13.380	12.600	12.950	12.950	4,799,049
2023-07-27	13.240	13.260	12.650	12.940	12.940	3,515,436
2023-07-26	13.300	13.300	13.010	13.080	13.080	1,120,840
2023-07-25	13.050	13.450	12.980	13.110	13.110	1,905,694
2023-07-24	13.300	13.400	12.760	13.020	13.020	4,033,278
2023-07-21	13.800	13.970	13.150	13.290	13.290	3,904,388
2023-07-20	13.340	14.050	13.110	13.610	13.610	5,961,944
2023-07-19	13.200	13.730	13.050	13.210	13.210	2,769,868
2023-07-18	13.500	13.620	13.100	13.200	13.200	1,127,228
2023-07-17	14.210	14.350	13.310	13.530	13.530	5,850,154
2023-07-14	12.550	13.740	12.550	13.740	13.740	8,989,987
2023-07-13	12.400	13.130	12.170	12.740	12.740	7,428,143
2023-07-12	12.180	12.600	12.100	12.230	12.230	3,518,504
2023-07-11	12.100	12.650	11.930	12.060	12.060	2,762,376
2023-07-10	11.900	12.500	11.660	12.230	12.230	6,086,701
2023-07-07	11.880	12.080	11.550	11.770	11.770	2,952,908
2023-07-06	10.960	11.720	10.800	11.550	11.550	3,247,500
2023-07-05	11.210	11.350	11.000	11.040	11.040	531,000
2023-07-04	11.460	11.460	11.060	11.140	11.140	988,500
2023-07-03	11.500	11.570	11.200	11.400	11.400	2,737,500
2023-06-27	10.970	11.140	10.600	10.740	10.740	1,213,500
2023-06-26	10.500	11.200	10.500	10.960	10.960	2,408,500
2023-06-23	10.630	10.630	10.150	10.200	10.200	384,000
2023-06-22	10.490	10.500	10.350	10.400	10.400	102,000
2023-06-21	10.600	10.700	10.330	10.420	10.420	199,500
2023-06-20	10.740	10.740	10.150	10.520	10.520	256,500
2023-06-19	10.900	11.050	10.410	10.520	10.520	612,500
2023-06-16	11.100	11.100	10.750	10.970	10.970	559,000
2023-06-15	11.690	11.850	10.900	10.950	10.950	5,324,500
2023-06-14	10.390	11.390	10.380	11.390	11.390	4,589,000
2023-06-13	10.700	10.700	10.250	10.390	10.390	343,000
2023-06-12	10.900	10.900	10.510	10.560	10.560	342,000
2023-06-09	10.890	11.050	10.400	10.730	10.730	993,500
2023-06-08	11.150	11.270	10.700	10.780	10.780	1,611,500
2023-06-07	11.100	11.380	10.900	11.010	11.010	2,253,500
2023-06-06	11.050	11.220	10.850	10.930	10.930	2,118,000
2023-06-05	10.740	11.200	10.740	11.060	11.060	1,665,000
2023-06-02	10.700	10.930	10.570	10.680	10.680	400,000
2023-06-01	10.600	10.870	10.400	10.660	10.660	869,000
2023-05-31	11.250	11.550	10.510	10.600	10.600	2,163,000

← NewerPage 14 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.