Dewan Farooque Motors Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	11.990	12.060	11.550	11.700	11.700	739,500
2023-02-24	12.900	12.930	11.860	12.000	12.000	1,405,500
2023-02-23	12.800	13.530	12.500	12.690	12.690	6,886,000
2023-02-22	11.530	12.530	11.530	12.530	12.530	2,477,500
2023-02-21	11.510	12.110	11.410	11.530	11.530	775,500
2023-02-20	12.900	12.910	11.860	11.870	11.870	1,898,500
2023-02-17	13.100	13.240	12.700	12.860	12.860	765,000
2023-02-16	13.280	13.450	13.000	13.030	13.030	611,500
2023-02-15	13.250	13.350	13.110	13.180	13.180	286,000
2023-02-14	13.650	13.840	13.050	13.290	13.290	1,322,000
2023-02-13	13.460	14.000	13.350	13.600	13.600	2,106,500
2023-02-10	14.000	14.120	13.310	13.460	13.460	986,000
2023-02-09	14.110	14.430	13.910	14.000	14.000	1,480,000
2023-02-08	14.140	14.370	13.960	14.050	14.050	1,403,500
2023-02-07	14.550	14.640	13.930	14.030	14.030	1,849,000
2023-02-06	14.500	14.650	14.260	14.490	14.490	1,078,500
2023-02-03	14.490	15.050	14.200	14.260	14.260	5,698,000
2023-02-02	14.160	15.050	14.000	14.480	14.480	6,197,500
2023-02-01	13.640	14.440	13.400	14.110	14.110	3,803,500
2023-01-31	13.550	13.800	13.280	13.440	13.440	1,078,000
2023-01-30	13.700	13.940	13.230	13.400	13.400	1,623,000
2023-01-27	14.290	14.330	13.250	13.500	13.500	2,097,000
2023-01-26	14.650	14.700	14.060	14.290	14.290	4,443,500
2023-01-25	13.610	14.260	13.350	14.260	14.260	3,523,500
2023-01-24	13.000	13.410	13.000	13.260	13.260	1,832,000
2023-01-23	13.000	13.450	12.920	13.070	13.070	1,363,500
2023-01-20	13.400	13.990	12.850	13.050	13.050	2,166,500
2023-01-19	13.740	13.760	13.010	13.160	13.160	1,944,000
2023-01-18	12.890	13.480	12.600	13.300	13.300	1,782,500
2023-01-17	14.190	14.470	13.000	13.000	13.000	1,696,500
2023-01-16	14.490	14.800	14.000	14.050	14.050	1,412,000
2023-01-13	14.550	14.970	14.200	14.330	14.330	2,247,500
2023-01-12	15.150	15.510	14.750	14.900	14.900	3,023,000
2023-01-11	15.230	15.430	14.760	14.850	14.850	2,927,500
2023-01-10	14.250	14.960	14.030	14.960	14.960	4,217,000
2023-01-09	14.950	15.090	13.850	13.920	13.920	1,652,500
2023-01-06	15.350	15.470	14.890	14.970	14.970	1,967,500
2023-01-05	15.670	15.950	15.080	15.240	15.240	2,173,000
2023-01-04	15.490	16.200	15.110	15.540	15.540	10,850,000
2023-01-03	15.250	15.250	15.250	15.250	15.250	251,000
2023-01-02	14.190	14.190	13.190	14.190	14.190	285,500
2022-12-30	13.670	13.850	12.650	13.190	13.190	2,201,500
2022-12-29	13.700	14.000	13.240	13.470	13.470	1,643,000
2022-12-28	14.500	14.800	13.120	13.650	13.650	8,602,000
2022-12-27	13.970	14.090	13.600	14.090	14.090	1,396,000
2022-12-26	12.350	13.090	12.310	13.090	13.090	4,683,500
2022-12-23	11.110	12.390	11.050	12.090	12.090	5,227,500
2022-12-22	11.020	12.050	11.000	11.390	11.390	4,389,500
2022-12-21	11.610	12.600	11.470	11.470	11.470	8,573,000
2022-12-20	13.390	13.390	12.470	12.470	12.470	3,530,500
2022-12-19	14.500	14.840	13.460	13.480	13.480	4,425,500
2022-12-16	15.100	16.200	14.150	14.550	14.550	8,107,500
2022-12-15	15.710	16.100	15.230	15.230	15.230	8,784,000
2022-12-14	17.900	17.900	16.380	16.460	16.460	7,975,500
2022-12-13	17.390	17.930	17.190	17.700	17.700	9,589,000
2022-12-12	15.590	16.730	15.580	16.680	16.680	8,523,500
2022-12-09	16.120	16.780	15.400	15.570	15.570	5,386,500
2022-12-08	16.700	17.170	15.900	16.390	16.390	11,622,500
2022-12-07	15.400	16.130	15.360	16.130	16.130	1,999,000
2022-12-06	14.100	15.010	13.300	15.010	15.010	9,868,000

← NewerPage 16 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.