Dewan Farooque Motors Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.260	18.950	17.030	17.810	17.810	3,030,438
2026-07-23	17.550	18.330	17.550	17.720	17.720	628,902
2026-07-22	18.330	18.500	17.900	18.000	18.000	567,594
2026-07-21	18.250	18.500	18.040	18.130	18.130	477,951
2026-07-20	18.250	18.250	17.900	18.050	18.050	588,910
2026-07-17	18.710	18.750	18.220	18.520	18.520	235,928
2026-07-16	18.400	18.900	18.350	18.630	18.630	690,522
2026-07-15	18.390	18.650	18.180	18.330	18.330	461,239
2026-07-14	19.300	19.350	17.890	18.160	18.160	1,110,309
2026-07-13	19.800	19.800	19.310	19.380	19.380	471,703
2026-07-10	19.950	20.390	19.760	19.810	19.810	1,296,574
2026-07-09	19.310	20.300	19.250	19.780	19.780	1,608,883
2026-07-08	20.100	20.190	19.060	19.510	19.510	1,249,292
2026-07-07	20.490	20.870	20.000	20.100	20.100	1,549,131
2026-07-06	20.710	20.860	20.300	20.520	20.520	1,427,641
2026-07-03	19.900	21.400	19.900	20.590	20.590	5,840,860
2026-07-02	20.260	20.350	19.890	19.930	19.930	1,057,422
2026-07-01	19.950	20.890	19.750	19.960	19.960	2,731,654
2026-06-30	19.690	19.900	19.560	19.670	19.670	682,322
2026-06-29	19.700	20.240	19.300	19.420	19.420	1,436,991
2026-06-24	19.900	20.500	19.650	19.770	19.770	2,323,103
2026-06-23	20.080	20.080	19.650	19.690	19.690	749,943
2026-06-22	20.200	20.480	19.750	19.840	19.840	1,087,170
2026-06-19	20.940	20.940	19.960	20.040	20.040	1,709,627
2026-06-18	22.400	22.470	20.810	20.890	20.890	6,549,058
2026-06-17	19.660	21.630	19.520	21.630	21.630	6,477,382
2026-06-16	19.550	19.900	19.510	19.660	19.660	1,192,226
2026-06-15	19.450	19.750	19.200	19.530	19.530	2,092,229
2026-06-12	19.290	19.500	19.000	19.080	19.080	1,259,541
2026-06-11	19.000	19.490	18.830	19.020	19.020	1,050,297
2026-06-10	19.550	19.890	18.990	19.090	19.090	2,273,251
2026-06-09	19.350	19.930	19.180	19.540	19.540	1,288,672
2026-06-08	20.500	20.650	19.140	19.190	19.190	5,005,058
2026-06-05	20.910	21.250	20.650	20.710	20.710	851,391
2026-06-04	21.000	21.650	20.800	20.960	20.960	735,740
2026-06-03	21.050	21.180	20.750	20.840	20.840	1,002,613
2026-06-02	20.870	21.970	20.600	21.020	21.020	2,029,473
2026-06-01	21.300	21.400	20.690	20.880	20.880	557,567
2026-05-29	20.060	21.450	20.060	21.160	21.160	670,804
2026-05-25	21.440	21.600	21.000	21.180	21.180	723,402
2026-05-22	21.680	21.790	20.790	21.050	21.050	896,894
2026-05-21	21.800	22.100	21.200	21.680	21.680	2,793,887
2026-05-20	20.600	21.500	20.150	21.360	21.360	2,403,978
2026-05-19	21.500	22.280	19.610	20.300	20.300	8,440,157
2026-05-18	22.360	22.590	20.560	20.600	20.600	5,175,120
2026-05-15	23.990	24.100	22.610	22.790	22.790	1,588,944
2026-05-14	24.000	24.750	23.650	23.790	23.790	2,661,859
2026-05-13	24.090	24.750	23.710	23.810	23.810	4,641,401
2026-05-12	23.990	25.250	23.500	24.090	24.090	9,252,628
2026-05-11	23.240	24.440	22.320	23.710	23.710	17,519,510
2026-05-08	21.250	22.220	20.560	22.220	22.220	9,851,592
2026-05-07	20.200	20.200	20.200	20.200	20.200	830,953
2026-05-06	18.360	18.360	18.360	18.360	18.360	1,009,596
2026-05-05	16.510	16.850	16.360	16.690	16.690	193,805
2026-05-04	16.580	17.200	16.500	16.600	16.600	304,453
2026-04-30	17.220	17.220	16.310	16.580	16.580	548,254
2026-04-29	18.150	18.150	17.030	17.220	17.220	1,252,974
2026-04-28	17.700	18.290	17.610	17.870	17.870	1,039,890
2026-04-27	17.700	18.700	17.490	18.020	18.020	3,935,372
2026-04-24	17.760	18.100	17.130	17.710	17.710	1,621,622

← NewerPage 2 of 3 · 124 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.