Dewan Farooque Motors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 4.260 | 4.910 | 4.260 | 4.700 | 4.700 | 507,500 |
| 2022-06-09 | 4.390 | 4.600 | 4.300 | 4.420 | 4.420 | 192,000 |
| 2022-06-08 | 4.370 | 4.400 | 4.300 | 4.300 | 4.300 | 30,000 |
| 2022-06-07 | 4.300 | 4.440 | 4.270 | 4.270 | 4.270 | 49,000 |
| 2022-06-06 | 4.130 | 4.400 | 4.120 | 4.350 | 4.350 | 59,500 |
| 2022-06-03 | 4.390 | 4.400 | 4.200 | 4.380 | 4.380 | 107,500 |
| 2022-06-02 | 4.580 | 4.580 | 4.250 | 4.340 | 4.340 | 543,000 |
| 2022-06-01 | 4.600 | 4.850 | 4.560 | 4.580 | 4.580 | 57,500 |
| 2022-05-31 | 4.800 | 4.800 | 4.470 | 4.560 | 4.560 | 320,500 |
| 2022-05-30 | 4.770 | 4.880 | 4.700 | 4.740 | 4.740 | 57,000 |
| 2022-05-27 | 4.850 | 5.050 | 4.710 | 4.780 | 4.780 | 307,500 |
| 2022-05-26 | 4.500 | 4.640 | 4.500 | 4.620 | 4.620 | 50,000 |
| 2022-05-25 | 4.310 | 4.500 | 4.310 | 4.440 | 4.440 | 43,000 |
| 2022-05-24 | 4.350 | 4.540 | 4.300 | 4.370 | 4.370 | 62,000 |
| 2022-05-23 | 4.410 | 4.500 | 4.000 | 4.380 | 4.380 | 161,000 |
| 2022-05-20 | 4.530 | 4.680 | 4.510 | 4.580 | 4.580 | 48,000 |
| 2022-05-19 | 4.700 | 4.800 | 4.510 | 4.560 | 4.560 | 134,500 |
| 2022-05-18 | 4.500 | 4.750 | 4.450 | 4.650 | 4.650 | 211,000 |
| 2022-05-17 | 4.550 | 4.680 | 4.520 | 4.540 | 4.540 | 46,000 |
| 2022-05-16 | 4.650 | 4.720 | 4.500 | 4.510 | 4.510 | 353,500 |
| 2022-05-13 | 4.600 | 5.000 | 4.600 | 4.820 | 4.820 | 116,500 |
| 2022-05-12 | 4.990 | 5.100 | 4.700 | 4.950 | 4.950 | 103,500 |
| 2022-05-11 | 4.690 | 5.570 | 4.670 | 5.010 | 5.010 | 1,108,000 |
| 2022-05-10 | 4.950 | 4.980 | 4.490 | 4.570 | 4.570 | 331,000 |
| 2022-05-09 | 5.050 | 5.050 | 4.700 | 4.740 | 4.740 | 165,500 |
| 2022-05-06 | 5.350 | 5.350 | 5.110 | 5.120 | 5.120 | 41,500 |
| 2022-04-28 | 5.150 | 5.300 | 5.000 | 5.230 | 5.230 | 355,000 |
| 2022-04-27 | 5.500 | 5.500 | 5.250 | 5.280 | 5.280 | 201,000 |
| 2022-04-26 | 5.470 | 5.600 | 5.400 | 5.470 | 5.470 | 16,500 |
| 2022-04-25 | 5.830 | 5.830 | 5.530 | 5.550 | 5.550 | 58,000 |
| 2022-04-22 | 5.500 | 5.600 | 5.500 | 5.580 | 5.580 | 52,500 |
| 2022-04-21 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 20,000 |
| 2022-04-20 | 5.570 | 5.780 | 5.540 | 5.600 | 5.600 | 21,000 |
| 2022-04-19 | 5.610 | 5.830 | 5.570 | 5.610 | 5.610 | 186,000 |
| 2022-04-18 | 5.860 | 5.970 | 5.720 | 5.740 | 5.740 | 114,500 |
| 2022-04-15 | 5.990 | 6.130 | 5.800 | 5.860 | 5.860 | 402,500 |
| 2022-04-14 | 5.770 | 5.950 | 5.770 | 5.940 | 5.940 | 77,000 |
| 2022-04-13 | 6.000 | 6.190 | 5.880 | 5.900 | 5.900 | 305,500 |
| 2022-04-12 | 5.990 | 6.300 | 5.530 | 6.180 | 6.180 | 600,500 |
| 2022-04-11 | 5.690 | 5.950 | 5.610 | 5.790 | 5.790 | 1,031,500 |
| 2022-04-08 | 5.260 | 5.400 | 5.260 | 5.350 | 5.350 | 64,000 |
| 2022-04-07 | 5.340 | 5.380 | 5.250 | 5.350 | 5.350 | 12,000 |
| 2022-04-06 | 5.280 | 5.350 | 5.250 | 5.280 | 5.280 | 32,500 |
| 2022-04-05 | 5.150 | 5.270 | 5.150 | 5.180 | 5.180 | 35,500 |
| 2022-04-04 | 5.030 | 5.400 | 5.010 | 5.180 | 5.180 | 57,500 |
| 2022-04-01 | 5.760 | 5.760 | 5.500 | 5.520 | 5.520 | 302,500 |
| 2022-03-31 | 5.280 | 5.700 | 5.280 | 5.560 | 5.560 | 235,500 |
| 2022-03-30 | 5.230 | 5.540 | 5.230 | 5.370 | 5.370 | 256,500 |
| 2022-03-29 | 5.490 | 5.840 | 5.320 | 5.540 | 5.540 | 935,500 |
| 2022-03-28 | 4.610 | 5.440 | 4.600 | 5.320 | 5.320 | 406,500 |
| 2022-03-25 | 4.920 | 5.100 | 4.920 | 5.060 | 5.060 | 30,000 |
| 2022-03-24 | 5.000 | 5.080 | 4.960 | 4.980 | 4.980 | 53,000 |
| 2022-03-22 | 5.100 | 5.240 | 5.020 | 5.080 | 5.080 | 108,000 |
| 2022-03-21 | 5.100 | 5.100 | 4.920 | 4.980 | 4.980 | 26,000 |
| 2022-03-18 | 4.900 | 5.000 | 4.830 | 4.930 | 4.930 | 113,500 |
| 2022-03-17 | 5.290 | 5.290 | 5.050 | 5.070 | 5.070 | 84,500 |
| 2022-03-16 | 5.320 | 5.370 | 5.160 | 5.160 | 5.160 | 137,000 |
| 2022-03-15 | 5.220 | 5.270 | 5.050 | 5.230 | 5.230 | 197,000 |
| 2022-03-14 | 5.220 | 5.300 | 5.030 | 5.050 | 5.050 | 110,000 |
| 2022-03-11 | 5.300 | 5.370 | 5.210 | 5.220 | 5.220 | 144,000 |
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.