Dewan Farooque Motors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 4.540 | 4.760 | 4.500 | 4.590 | 4.590 | 112,500 |
| 2022-09-08 | 4.600 | 4.700 | 4.560 | 4.580 | 4.580 | 197,000 |
| 2022-09-07 | 4.900 | 4.900 | 4.520 | 4.570 | 4.570 | 185,000 |
| 2022-09-06 | 4.970 | 4.980 | 4.710 | 4.740 | 4.740 | 163,500 |
| 2022-09-05 | 4.940 | 5.040 | 4.800 | 4.820 | 4.820 | 156,000 |
| 2022-09-02 | 4.860 | 4.940 | 4.770 | 4.810 | 4.810 | 62,000 |
| 2022-09-01 | 4.900 | 4.920 | 4.820 | 4.910 | 4.910 | 42,000 |
| 2022-08-31 | 4.900 | 4.930 | 4.800 | 4.800 | 4.800 | 25,000 |
| 2022-08-30 | 5.000 | 5.050 | 4.750 | 4.810 | 4.810 | 67,000 |
| 2022-08-29 | 4.750 | 4.900 | 4.700 | 4.840 | 4.840 | 425,500 |
| 2022-08-26 | 5.210 | 5.210 | 4.950 | 4.990 | 4.990 | 252,500 |
| 2022-08-25 | 5.250 | 5.250 | 5.050 | 5.080 | 5.080 | 136,000 |
| 2022-08-24 | 5.250 | 5.340 | 5.100 | 5.210 | 5.210 | 588,500 |
| 2022-08-23 | 5.160 | 5.310 | 4.950 | 5.060 | 5.060 | 824,000 |
| 2022-08-22 | 4.850 | 4.990 | 4.750 | 4.790 | 4.790 | 220,000 |
| 2022-08-19 | 5.040 | 5.100 | 4.810 | 4.870 | 4.870 | 93,500 |
| 2022-08-18 | 5.200 | 5.340 | 4.950 | 5.010 | 5.010 | 525,000 |
| 2022-08-17 | 4.980 | 5.300 | 4.410 | 5.240 | 5.240 | 1,375,500 |
| 2022-08-16 | 4.720 | 5.200 | 4.630 | 4.890 | 4.890 | 1,439,500 |
| 2022-08-15 | 4.570 | 4.790 | 4.560 | 4.640 | 4.640 | 601,500 |
| 2022-08-12 | 4.370 | 4.570 | 4.180 | 4.460 | 4.460 | 552,500 |
| 2022-08-11 | 4.250 | 4.300 | 4.180 | 4.190 | 4.190 | 138,500 |
| 2022-08-10 | 4.400 | 4.420 | 4.300 | 4.330 | 4.330 | 179,000 |
| 2022-08-05 | 4.290 | 4.490 | 4.250 | 4.380 | 4.380 | 518,500 |
| 2022-08-04 | 4.200 | 4.280 | 4.100 | 4.200 | 4.200 | 142,000 |
| 2022-08-03 | 3.990 | 4.250 | 3.990 | 4.200 | 4.200 | 179,000 |
| 2022-08-02 | 3.920 | 3.960 | 3.850 | 3.910 | 3.910 | 177,000 |
| 2022-08-01 | 3.900 | 3.900 | 3.850 | 3.900 | 3.900 | 10,500 |
| 2022-07-29 | 3.930 | 4.010 | 3.800 | 3.860 | 3.860 | 17,000 |
| 2022-07-28 | 3.980 | 4.000 | 3.900 | 4.000 | 4.000 | 123,000 |
| 2022-07-27 | 3.860 | 3.980 | 3.760 | 3.870 | 3.870 | 74,000 |
| 2022-07-26 | 3.900 | 3.950 | 3.800 | 3.890 | 3.890 | 94,500 |
| 2022-07-25 | 4.000 | 4.000 | 3.950 | 3.980 | 3.980 | 83,000 |
| 2022-07-22 | 3.980 | 3.980 | 3.760 | 3.890 | 3.890 | 53,500 |
| 2022-07-21 | 3.890 | 4.000 | 3.560 | 3.770 | 3.770 | 195,500 |
| 2022-07-20 | 4.190 | 4.190 | 4.000 | 4.020 | 4.020 | 128,000 |
| 2022-07-19 | 4.150 | 4.150 | 4.000 | 4.010 | 4.010 | 141,000 |
| 2022-07-18 | 4.250 | 4.350 | 4.000 | 4.060 | 4.060 | 274,000 |
| 2022-07-15 | 4.440 | 4.440 | 4.270 | 4.320 | 4.320 | 39,500 |
| 2022-07-14 | 4.430 | 4.440 | 4.350 | 4.410 | 4.410 | 139,000 |
| 2022-07-13 | 4.230 | 4.430 | 4.100 | 4.370 | 4.370 | 187,500 |
| 2022-07-07 | 4.260 | 4.380 | 4.250 | 4.350 | 4.350 | 107,000 |
| 2022-07-06 | 4.450 | 4.450 | 4.300 | 4.320 | 4.320 | 45,500 |
| 2022-07-05 | 4.330 | 4.330 | 4.280 | 4.290 | 4.290 | 77,500 |
| 2022-07-04 | 4.320 | 4.440 | 4.300 | 4.330 | 4.330 | 43,500 |
| 2022-07-01 | 4.450 | 4.470 | 4.330 | 4.410 | 4.410 | 238,000 |
| 2022-06-30 | 4.350 | 4.440 | 4.300 | 4.370 | 4.370 | 104,500 |
| 2022-06-29 | 4.430 | 4.440 | 4.250 | 4.310 | 4.310 | 80,500 |
| 2022-06-28 | 4.410 | 4.500 | 4.200 | 4.270 | 4.270 | 276,500 |
| 2022-06-27 | 4.350 | 4.500 | 4.250 | 4.430 | 4.430 | 326,500 |
| 2022-06-24 | 4.710 | 4.860 | 4.000 | 4.180 | 4.180 | 1,247,000 |
| 2022-06-23 | 4.650 | 5.000 | 4.650 | 4.730 | 4.730 | 746,000 |
| 2022-06-22 | 4.780 | 4.780 | 4.510 | 4.540 | 4.540 | 86,000 |
| 2022-06-21 | 4.540 | 4.680 | 4.460 | 4.620 | 4.620 | 183,500 |
| 2022-06-20 | 4.600 | 4.600 | 4.360 | 4.500 | 4.500 | 61,500 |
| 2022-06-17 | 4.600 | 4.760 | 4.500 | 4.510 | 4.510 | 188,500 |
| 2022-06-16 | 4.370 | 4.700 | 4.360 | 4.600 | 4.600 | 191,500 |
| 2022-06-15 | 4.500 | 4.600 | 4.410 | 4.440 | 4.440 | 73,500 |
| 2022-06-14 | 4.550 | 4.700 | 4.370 | 4.570 | 4.570 | 35,500 |
| 2022-06-13 | 4.360 | 4.550 | 4.360 | 4.490 | 4.490 | 25,000 |
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.