Dewan Farooque Motors Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	10.190	11.020	10.060	11.020	11.020	3,582,000
2023-05-29	10.290	10.290	9.920	10.020	10.020	469,500
2023-05-26	10.210	10.310	9.870	9.990	9.990	263,500
2023-05-25	10.500	10.540	10.250	10.300	10.300	165,500
2023-05-24	10.300	10.850	10.300	10.400	10.400	699,500
2023-05-23	10.190	10.350	10.190	10.260	10.260	88,500
2023-05-22	10.650	10.650	10.200	10.230	10.230	202,000
2023-05-19	10.520	10.900	10.500	10.670	10.670	200,000
2023-05-18	11.080	11.180	10.500	10.630	10.630	822,500
2023-05-17	10.990	11.390	10.830	11.090	11.090	2,740,500
2023-05-16	9.870	10.780	9.850	10.780	10.780	2,107,000
2023-05-15	9.910	9.920	9.650	9.780	9.780	181,500
2023-05-12	9.850	10.100	9.620	9.990	9.990	284,000
2023-05-11	9.880	10.100	9.650	9.850	9.850	310,500
2023-05-10	10.010	10.250	9.600	9.750	9.750	265,000
2023-05-09	10.610	10.610	9.810	10.060	10.060	1,282,500
2023-05-08	11.020	11.060	10.370	10.540	10.540	717,000
2023-05-05	11.180	11.340	10.950	11.020	11.020	1,294,500
2023-05-04	11.300	11.500	11.150	11.180	11.180	500,500
2023-05-03	11.490	11.550	11.200	11.250	11.250	645,000
2023-05-02	11.300	11.640	11.100	11.430	11.430	724,000
2023-04-28	11.400	11.500	11.250	11.330	11.330	361,500
2023-04-27	11.500	11.730	11.260	11.450	11.450	1,250,000
2023-04-26	11.050	11.840	10.810	11.470	11.470	4,758,500
2023-04-20	10.830	10.940	10.800	10.860	10.860	169,000
2023-04-19	10.950	10.970	10.800	10.820	10.820	236,500
2023-04-18	11.110	11.110	10.950	11.000	11.000	61,500
2023-04-17	11.200	11.260	10.260	11.110	11.110	260,500
2023-04-13	11.350	11.430	11.060	11.100	11.100	289,000
2023-04-12	11.100	11.440	11.100	11.240	11.240	492,000
2023-04-11	11.290	11.450	11.050	11.080	11.080	289,000
2023-04-10	11.210	11.300	11.110	11.150	11.150	128,500
2023-04-07	11.590	11.590	11.230	11.340	11.340	168,000
2023-04-06	11.440	11.770	11.370	11.490	11.490	714,000
2023-04-05	11.300	11.450	11.100	11.160	11.160	366,000
2023-04-04	11.600	11.600	11.000	11.110	11.110	416,500
2023-04-03	11.450	11.700	11.400	11.580	11.580	99,500
2023-03-31	11.700	11.900	11.500	11.780	11.780	193,500
2023-03-30	11.810	11.850	11.600	11.650	11.650	339,000
2023-03-29	11.480	12.350	11.480	11.710	11.710	2,540,000
2023-03-28	11.400	11.420	11.300	11.360	11.360	87,000
2023-03-27	11.690	11.690	11.250	11.350	11.350	76,500
2023-03-24	12.200	12.200	11.500	11.560	11.560	372,000
2023-03-22	12.310	12.440	11.750	11.940	11.940	1,112,500
2023-03-21	12.800	12.800	12.200	12.250	12.250	1,449,000
2023-03-20	12.390	13.180	12.250	12.530	12.530	6,524,000
2023-03-17	12.390	12.440	12.020	12.300	12.300	1,247,000
2023-03-16	12.380	12.550	12.200	12.260	12.260	2,191,500
2023-03-15	12.250	12.400	12.080	12.230	12.230	1,044,500
2023-03-14	12.330	12.540	12.060	12.100	12.100	2,375,500
2023-03-13	12.300	13.050	12.150	12.330	12.330	8,620,500
2023-03-10	12.240	12.300	11.960	12.050	12.050	1,594,000
2023-03-09	11.940	12.410	11.940	12.040	12.040	2,969,500
2023-03-08	11.820	12.180	11.750	11.810	11.810	993,500
2023-03-07	12.180	12.280	11.870	11.910	11.910	1,331,500
2023-03-06	11.800	12.370	11.580	12.150	12.150	2,692,500
2023-03-03	11.100	11.950	11.000	11.560	11.560	1,603,500
2023-03-02	11.920	12.400	11.260	11.400	11.400	5,128,000
2023-03-01	10.900	11.800	10.220	11.760	11.760	3,721,500
2023-02-28	11.700	11.750	10.700	10.800	10.800	2,602,000

← NewerPage 15 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.