Dewan Farooque Motors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 14.290 | 14.490 | 13.700 | 13.970 | 13.970 | 2,960,000 |
| 2022-12-02 | 14.870 | 14.870 | 13.810 | 14.290 | 14.290 | 12,273,000 |
| 2022-12-01 | 13.610 | 13.980 | 13.610 | 13.980 | 13.980 | 1,272,000 |
| 2022-11-30 | 12.070 | 12.980 | 11.850 | 12.980 | 12.980 | 5,837,000 |
| 2022-11-29 | 11.980 | 12.410 | 11.900 | 11.980 | 11.980 | 6,038,500 |
| 2022-11-28 | 11.590 | 12.670 | 11.460 | 11.870 | 11.870 | 13,788,500 |
| 2022-11-25 | 11.320 | 11.930 | 11.110 | 11.930 | 11.930 | 12,256,500 |
| 2022-11-24 | 9.990 | 10.930 | 9.960 | 10.930 | 10.930 | 7,900,000 |
| 2022-11-23 | 10.150 | 10.240 | 9.900 | 9.930 | 9.930 | 1,386,000 |
| 2022-11-22 | 10.140 | 10.400 | 9.990 | 10.040 | 10.040 | 2,308,000 |
| 2022-11-21 | 10.250 | 10.350 | 9.950 | 10.060 | 10.060 | 1,919,500 |
| 2022-11-18 | 9.970 | 10.670 | 9.850 | 10.210 | 10.210 | 6,007,000 |
| 2022-11-17 | 10.400 | 10.440 | 9.760 | 9.850 | 9.850 | 2,366,000 |
| 2022-11-16 | 10.400 | 10.750 | 10.150 | 10.270 | 10.270 | 1,994,500 |
| 2022-11-15 | 10.810 | 10.900 | 10.210 | 10.320 | 10.320 | 2,434,500 |
| 2022-11-14 | 10.890 | 11.240 | 10.620 | 10.790 | 10.790 | 8,723,500 |
| 2022-11-11 | 9.750 | 10.740 | 9.700 | 10.570 | 10.570 | 9,834,500 |
| 2022-11-10 | 10.500 | 10.790 | 9.560 | 9.740 | 9.740 | 8,109,000 |
| 2022-11-08 | 11.490 | 11.890 | 10.440 | 10.550 | 10.550 | 8,074,000 |
| 2022-11-07 | 11.350 | 12.160 | 10.160 | 11.410 | 11.410 | 17,750,500 |
| 2022-11-04 | 10.700 | 11.160 | 10.700 | 11.160 | 11.160 | 2,008,500 |
| 2022-11-03 | 9.280 | 10.160 | 9.280 | 10.160 | 10.160 | 2,759,500 |
| 2022-11-02 | 9.350 | 9.510 | 9.010 | 9.160 | 9.160 | 1,984,500 |
| 2022-11-01 | 9.240 | 9.640 | 9.120 | 9.310 | 9.310 | 3,392,000 |
| 2022-10-31 | 8.890 | 9.430 | 8.750 | 9.140 | 9.140 | 2,096,500 |
| 2022-10-28 | 9.430 | 9.850 | 8.710 | 8.800 | 8.800 | 3,023,000 |
| 2022-10-27 | 8.510 | 9.900 | 8.250 | 9.430 | 9.430 | 16,813,000 |
| 2022-10-26 | 9.410 | 9.650 | 9.210 | 9.210 | 9.210 | 3,031,500 |
| 2022-10-25 | 10.950 | 11.350 | 10.210 | 10.210 | 10.210 | 4,230,000 |
| 2022-10-24 | 10.970 | 11.290 | 9.920 | 11.210 | 11.210 | 12,410,000 |
| 2022-10-21 | 9.750 | 10.290 | 9.700 | 10.290 | 10.290 | 3,894,000 |
| 2022-10-20 | 8.560 | 9.530 | 8.270 | 9.290 | 9.290 | 6,330,500 |
| 2022-10-19 | 9.070 | 9.070 | 7.640 | 8.530 | 8.530 | 12,224,000 |
| 2022-10-18 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 993,000 |
| 2022-10-17 | 6.500 | 7.070 | 6.500 | 7.070 | 7.070 | 2,631,000 |
| 2022-10-14 | 5.290 | 6.070 | 5.100 | 6.070 | 6.070 | 3,716,000 |
| 2022-10-13 | 4.750 | 5.380 | 4.750 | 5.070 | 5.070 | 2,021,500 |
| 2022-10-12 | 4.510 | 4.780 | 4.510 | 4.740 | 4.740 | 258,500 |
| 2022-10-11 | 4.520 | 4.630 | 4.500 | 4.500 | 4.500 | 78,000 |
| 2022-10-10 | 4.670 | 4.680 | 4.460 | 4.510 | 4.510 | 60,500 |
| 2022-10-07 | 4.730 | 4.730 | 4.500 | 4.560 | 4.560 | 176,000 |
| 2022-10-06 | 4.530 | 4.770 | 4.530 | 4.700 | 4.700 | 355,000 |
| 2022-10-05 | 4.690 | 4.750 | 4.520 | 4.590 | 4.590 | 283,000 |
| 2022-10-04 | 4.630 | 4.740 | 4.500 | 4.540 | 4.540 | 261,000 |
| 2022-10-03 | 4.550 | 4.750 | 4.500 | 4.510 | 4.510 | 302,500 |
| 2022-09-30 | 4.590 | 4.650 | 4.400 | 4.500 | 4.500 | 43,500 |
| 2022-09-29 | 4.500 | 4.500 | 4.420 | 4.500 | 4.500 | 19,500 |
| 2022-09-28 | 4.570 | 4.860 | 4.510 | 4.540 | 4.540 | 360,000 |
| 2022-09-27 | 4.670 | 4.800 | 4.510 | 4.660 | 4.660 | 145,500 |
| 2022-09-26 | 4.500 | 4.650 | 4.400 | 4.450 | 4.450 | 296,000 |
| 2022-09-23 | 4.790 | 4.790 | 4.350 | 4.500 | 4.500 | 131,500 |
| 2022-09-22 | 4.440 | 4.580 | 4.440 | 4.500 | 4.500 | 13,500 |
| 2022-09-21 | 4.690 | 4.690 | 4.480 | 4.520 | 4.520 | 159,000 |
| 2022-09-20 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 65,000 |
| 2022-09-19 | 4.680 | 4.680 | 4.450 | 4.500 | 4.500 | 234,500 |
| 2022-09-16 | 4.550 | 4.650 | 4.500 | 4.510 | 4.510 | 57,500 |
| 2022-09-15 | 4.550 | 4.800 | 4.500 | 4.560 | 4.560 | 177,000 |
| 2022-09-14 | 4.520 | 4.800 | 4.520 | 4.630 | 4.630 | 141,000 |
| 2022-09-13 | 4.460 | 4.650 | 4.450 | 4.580 | 4.580 | 15,500 |
| 2022-09-12 | 4.680 | 4.750 | 4.600 | 4.610 | 4.610 | 96,500 |
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.