Dewan Farooque Motors Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	5.300	5.370	5.210	5.220	5.220	144,000
2022-03-10	5.430	5.440	5.260	5.400	5.400	144,000
2022-03-09	5.160	5.250	5.110	5.120	5.120	51,000
2022-03-08	5.480	5.550	5.050	5.120	5.120	378,500
2022-03-07	5.620	5.660	5.200	5.330	5.330	603,500
2022-03-04	6.000	6.150	5.900	5.950	5.950	459,500
2022-03-03	5.600	6.540	5.540	6.140	6.140	6,259,500
2022-03-02	5.510	5.600	5.500	5.540	5.540	143,500
2022-03-01	5.600	5.900	5.520	5.600	5.600	166,000
2022-02-28	5.020	5.640	5.020	5.460	5.460	64,000
2022-02-25	5.200	5.300	5.010	5.290	5.290	178,500
2022-02-24	5.500	5.590	5.010	5.140	5.140	395,000
2022-02-23	5.600	5.780	5.580	5.670	5.670	112,500
2022-02-22	5.700	5.890	5.520	5.590	5.590	252,000
2022-02-21	5.730	5.850	5.700	5.740	5.740	94,500
2022-02-18	5.950	5.950	5.800	5.820	5.820	113,000
2022-02-17	5.950	5.950	5.810	5.900	5.900	70,000
2022-02-16	6.080	6.080	5.880	5.900	5.900	208,500
2022-02-15	5.830	6.000	5.820	5.940	5.940	176,000
2022-02-14	6.150	6.190	5.850	5.880	5.880	366,500
2022-02-11	5.910	6.420	5.900	6.110	6.110	1,060,000
2022-02-10	6.050	6.120	5.900	5.980	5.980	213,500
2022-02-09	5.910	6.100	5.910	6.060	6.060	187,000
2022-02-08	6.000	6.040	5.950	5.970	5.970	93,000
2022-02-07	6.170	6.170	5.960	5.980	5.980	424,500
2022-02-04	6.040	6.200	6.030	6.140	6.140	180,000
2022-02-03	6.140	6.280	6.070	6.090	6.090	261,000
2022-02-02	6.100	6.200	6.050	6.090	6.090	159,500
2022-02-01	6.030	6.200	6.030	6.080	6.080	373,500
2022-01-31	5.870	6.050	5.870	5.990	5.990	224,500
2022-01-28	5.900	6.050	5.840	5.870	5.870	196,000
2022-01-27	6.070	6.070	5.800	5.820	5.820	214,500
2022-01-26	6.000	6.080	5.860	5.890	5.890	116,000
2022-01-25	6.100	6.100	5.880	5.910	5.910	229,000
2022-01-24	6.100	6.100	5.900	5.940	5.940	269,500
2022-01-21	6.020	6.170	6.000	6.050	6.050	187,000
2022-01-20	5.850	6.090	5.850	6.000	6.000	499,000
2022-01-19	6.360	6.360	5.830	5.880	5.880	531,500
2022-01-18	6.340	6.440	6.300	6.330	6.330	126,000
2022-01-17	6.550	6.550	6.270	6.420	6.420	122,500
2022-01-14	6.500	6.700	6.350	6.370	6.370	605,500
2022-01-13	6.400	6.700	6.390	6.420	6.420	377,000
2022-01-12	7.190	7.190	6.510	6.650	6.650	1,658,000
2022-01-11	6.400	7.180	6.360	7.020	7.020	4,825,000
2022-01-10	6.350	6.490	6.250	6.320	6.320	297,500
2022-01-07	6.250	6.390	6.140	6.290	6.290	437,000
2022-01-06	6.410	6.460	6.100	6.130	6.130	661,500
2022-01-05	6.640	6.750	6.350	6.430	6.430	907,000
2022-01-04	6.480	6.650	6.400	6.520	6.520	507,000
2022-01-03	6.550	6.750	6.360	6.400	6.400	577,000
2021-12-31	6.490	6.550	6.300	6.350	6.350	155,000
2021-12-30	6.400	6.700	6.310	6.350	6.350	557,000
2021-12-29	6.300	6.370	6.250	6.320	6.320	442,000
2021-12-28	6.200	6.400	6.200	6.270	6.270	127,500
2021-12-27	6.300	6.350	6.150	6.200	6.200	160,000
2021-12-24	6.500	6.500	6.160	6.250	6.250	283,500
2021-12-23	6.850	6.860	6.250	6.430	6.430	565,500
2021-12-22	6.450	6.980	6.450	6.770	6.770	3,131,500
2021-12-21	6.550	6.550	6.240	6.280	6.280	216,000
2021-12-20	6.220	6.610	6.200	6.380	6.380	671,000

← NewerPage 20 of 21 · 1,246 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.