Dewan Farooque Motors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 6.380 | 6.380 | 6.110 | 6.240 | 6.240 | 232,500 |
| 2021-12-16 | 6.510 | 6.620 | 6.100 | 6.250 | 6.250 | 512,500 |
| 2021-12-15 | 6.200 | 6.940 | 6.150 | 6.740 | 6.740 | 2,092,500 |
| 2021-12-14 | 5.600 | 6.200 | 5.600 | 6.030 | 6.030 | 295,000 |
| 2021-12-13 | 5.900 | 5.950 | 5.510 | 5.670 | 5.670 | 207,500 |
| 2021-12-10 | 6.200 | 6.240 | 5.960 | 6.070 | 6.070 | 470,000 |
| 2021-12-09 | 6.690 | 6.690 | 6.000 | 6.210 | 6.210 | 669,500 |
| 2021-12-08 | 6.150 | 6.650 | 5.930 | 6.510 | 6.510 | 1,377,000 |
| 2021-12-07 | 5.820 | 6.280 | 5.820 | 6.090 | 6.090 | 333,500 |
| 2021-12-06 | 5.990 | 6.050 | 5.750 | 5.970 | 5.970 | 246,000 |
| 2021-12-03 | 5.900 | 6.150 | 5.400 | 5.730 | 5.730 | 647,000 |
| 2021-12-02 | 6.650 | 6.690 | 5.760 | 5.770 | 5.770 | 1,363,500 |
| 2021-12-01 | 6.700 | 6.840 | 6.650 | 6.760 | 6.760 | 388,000 |
| 2021-11-30 | 6.800 | 7.050 | 6.500 | 6.710 | 6.710 | 759,000 |
| 2021-11-29 | 6.710 | 7.150 | 6.680 | 6.840 | 6.840 | 1,058,000 |
| 2021-11-26 | 6.440 | 7.300 | 6.440 | 7.060 | 7.060 | 2,624,500 |
| 2021-11-25 | 5.840 | 6.600 | 5.780 | 6.320 | 6.320 | 2,149,500 |
| 2021-11-24 | 5.750 | 5.820 | 5.530 | 5.660 | 5.660 | 262,000 |
| 2021-11-23 | 6.160 | 6.450 | 5.800 | 5.860 | 5.860 | 595,500 |
| 2021-11-22 | 6.410 | 6.410 | 6.000 | 6.130 | 6.130 | 381,500 |
| 2021-11-19 | 6.500 | 6.650 | 6.390 | 6.410 | 6.410 | 731,000 |
| 2021-11-18 | 6.680 | 6.690 | 6.400 | 6.500 | 6.500 | 397,500 |
| 2021-11-17 | 7.000 | 7.000 | 6.480 | 6.560 | 6.560 | 709,500 |
| 2021-11-16 | 6.800 | 7.060 | 6.700 | 7.000 | 7.000 | 591,500 |
| 2021-11-15 | 6.650 | 6.790 | 6.560 | 6.690 | 6.690 | 173,500 |
| 2021-11-12 | 6.750 | 6.900 | 6.560 | 6.610 | 6.610 | 245,000 |
| 2021-11-11 | 7.200 | 7.240 | 6.690 | 6.750 | 6.750 | 901,500 |
| 2021-11-10 | 7.240 | 7.420 | 7.200 | 7.220 | 7.220 | 275,000 |
| 2021-11-09 | 7.450 | 7.690 | 7.020 | 7.210 | 7.210 | 689,500 |
| 2021-11-08 | 7.950 | 8.090 | 7.660 | 7.720 | 7.720 | 420,000 |
| 2021-11-05 | 8.180 | 8.350 | 7.720 | 7.910 | 7.910 | 963,500 |
| 2021-11-04 | 7.550 | 8.250 | 7.500 | 8.090 | 8.090 | 1,791,500 |
| 2021-11-03 | 7.370 | 7.700 | 7.350 | 7.470 | 7.470 | 371,500 |
| 2021-11-02 | 7.500 | 7.850 | 7.340 | 7.410 | 7.410 | 728,500 |
| 2021-11-01 | 7.300 | 7.860 | 7.110 | 7.410 | 7.410 | 1,393,000 |
| 2021-10-29 | 7.340 | 7.340 | 6.820 | 7.090 | 7.090 | 368,500 |
| 2021-10-28 | 6.600 | 7.360 | 6.600 | 7.270 | 7.270 | 1,949,000 |
| 2021-10-27 | 6.440 | 6.460 | 6.250 | 6.360 | 6.360 | 139,500 |
| 2021-10-26 | 6.450 | 6.460 | 6.300 | 6.300 | 6.300 | 56,500 |
| 2021-10-25 | 6.210 | 6.380 | 6.200 | 6.240 | 6.240 | 66,500 |
| 2021-10-22 | 6.400 | 6.630 | 6.220 | 6.310 | 6.310 | 229,000 |
| 2021-10-21 | 6.880 | 6.880 | 6.400 | 6.450 | 6.450 | 316,000 |
| 2021-10-20 | 6.840 | 6.840 | 6.650 | 6.730 | 6.730 | 283,500 |
| 2021-10-18 | 6.700 | 6.740 | 6.530 | 6.600 | 6.600 | 372,500 |
| 2021-10-15 | 7.000 | 7.010 | 6.600 | 6.730 | 6.730 | 1,020,000 |
| 2021-10-14 | 6.550 | 7.500 | 6.550 | 6.970 | 6.970 | 1,521,000 |
← NewerPage 21 of 21 · 1,246 trading days
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.