Dewan Farooque Motors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 17.510 | 18.100 | 17.410 | 17.760 | 17.760 | 1,201,425 |
| 2026-04-22 | 18.090 | 18.200 | 17.520 | 17.600 | 17.600 | 2,363,382 |
| 2026-04-21 | 17.980 | 18.350 | 17.750 | 17.980 | 17.980 | 3,706,132 |
| 2026-04-20 | 18.410 | 18.410 | 16.990 | 17.760 | 17.760 | 2,168,085 |
| 2026-04-17 | 17.950 | 18.390 | 17.700 | 18.100 | 18.100 | 2,282,783 |
| 2026-04-16 | 17.990 | 18.250 | 17.490 | 17.660 | 17.660 | 1,479,281 |
| 2026-04-15 | 17.940 | 18.190 | 17.610 | 17.640 | 17.640 | 1,927,204 |
| 2026-04-14 | 16.800 | 17.710 | 16.800 | 17.530 | 17.530 | 2,085,933 |
| 2026-04-13 | 16.990 | 17.300 | 16.420 | 16.550 | 16.550 | 1,252,638 |
| 2026-04-10 | 17.230 | 18.220 | 17.230 | 18.080 | 18.080 | 3,309,977 |
| 2026-04-09 | 16.500 | 18.000 | 16.000 | 17.220 | 17.220 | 2,701,652 |
| 2026-04-08 | 16.440 | 16.890 | 16.380 | 16.880 | 16.880 | 1,493,966 |
| 2026-04-07 | 14.900 | 15.470 | 14.890 | 15.350 | 15.350 | 484,158 |
| 2026-04-06 | 14.700 | 16.120 | 14.250 | 15.270 | 15.270 | 1,406,946 |
| 2026-04-03 | 14.500 | 14.890 | 14.160 | 14.650 | 14.650 | 297,115 |
| 2026-04-02 | 14.500 | 15.050 | 14.500 | 14.770 | 14.770 | 353,133 |
| 2026-04-01 | 15.050 | 15.430 | 14.680 | 15.080 | 15.080 | 645,388 |
| 2026-03-31 | 14.510 | 14.950 | 14.310 | 14.480 | 14.480 | 290,583 |
| 2026-03-30 | 15.200 | 15.200 | 14.150 | 14.390 | 14.390 | 424,752 |
| 2026-03-27 | 15.780 | 15.790 | 14.900 | 14.930 | 14.930 | 511,630 |
| 2026-03-26 | 16.510 | 16.510 | 15.500 | 15.570 | 15.570 | 767,662 |
| 2026-03-25 | 16.120 | 17.450 | 15.830 | 16.580 | 16.580 | 2,713,130 |
| 2026-03-24 | 16.490 | 16.750 | 16.110 | 16.340 | 16.340 | 1,315,152 |
| 2026-03-19 | 16.070 | 16.390 | 15.510 | 15.960 | 15.960 | 2,030,729 |
| 2026-03-18 | 14.750 | 15.820 | 14.740 | 15.820 | 15.820 | 2,275,409 |
| 2026-03-17 | 14.410 | 14.570 | 14.150 | 14.380 | 14.380 | 118,111 |
| 2026-03-16 | 14.800 | 14.840 | 14.050 | 14.300 | 14.300 | 394,530 |
| 2026-03-13 | 14.700 | 15.180 | 14.610 | 14.690 | 14.690 | 872,247 |
| 2026-03-12 | 14.990 | 15.300 | 14.820 | 15.000 | 15.000 | 287,794 |
| 2026-03-11 | 14.960 | 15.800 | 14.960 | 15.310 | 15.310 | 1,025,302 |
| 2026-03-10 | 14.500 | 15.180 | 14.410 | 14.990 | 14.990 | 883,868 |
| 2026-03-09 | 14.700 | 14.700 | 13.790 | 13.820 | 13.820 | 904,466 |
| 2026-03-06 | 14.750 | 16.100 | 14.110 | 15.320 | 15.320 | 2,321,727 |
| 2026-03-05 | 14.050 | 14.820 | 13.950 | 14.640 | 14.640 | 1,237,771 |
| 2026-03-04 | 14.160 | 14.500 | 13.350 | 13.840 | 13.840 | 1,528,713 |
| 2026-03-03 | 14.010 | 15.000 | 13.880 | 14.010 | 14.010 | 2,884,645 |
| 2026-03-02 | 15.420 | 15.420 | 15.420 | 15.420 | 15.420 | 623,505 |
| 2026-02-27 | 17.010 | 17.680 | 16.500 | 17.130 | 17.130 | 2,055,762 |
| 2026-02-26 | 19.200 | 20.500 | 17.540 | 17.930 | 17.930 | 7,634,991 |
| 2026-02-25 | 18.000 | 19.490 | 16.900 | 19.490 | 19.490 | 3,881,576 |
| 2026-02-24 | 18.000 | 18.730 | 17.510 | 17.720 | 17.720 | 1,645,602 |
| 2026-02-23 | 19.990 | 22.020 | 18.030 | 19.290 | 19.290 | 3,038,220 |
| 2026-02-20 | 20.060 | 20.790 | 18.650 | 20.020 | 20.020 | 1,764,208 |
| 2026-02-19 | 22.900 | 22.980 | 20.560 | 20.670 | 20.670 | 1,185,986 |
| 2026-02-18 | 23.240 | 23.240 | 22.720 | 22.840 | 22.840 | 764,952 |
| 2026-02-17 | 23.000 | 23.700 | 22.120 | 22.670 | 22.670 | 1,402,905 |
| 2026-02-16 | 24.590 | 24.590 | 22.660 | 22.910 | 22.910 | 1,670,193 |
| 2026-02-13 | 25.750 | 25.750 | 24.100 | 24.290 | 24.290 | 4,610,361 |
| 2026-02-12 | 24.450 | 24.990 | 23.300 | 23.940 | 23.940 | 2,435,472 |
| 2026-02-11 | 24.390 | 24.700 | 23.650 | 23.750 | 23.750 | 1,895,023 |
| 2026-02-10 | 23.900 | 24.890 | 23.740 | 24.060 | 24.060 | 1,933,449 |
| 2026-02-09 | 24.200 | 24.400 | 23.720 | 23.780 | 23.780 | 979,434 |
| 2026-02-06 | 24.470 | 24.790 | 24.010 | 24.120 | 24.120 | 946,779 |
| 2026-02-04 | 24.690 | 24.860 | 24.400 | 24.460 | 24.460 | 434,316 |
| 2026-02-03 | 24.210 | 25.000 | 24.210 | 24.450 | 24.450 | 1,168,040 |
| 2026-02-02 | 23.840 | 24.750 | 23.840 | 24.360 | 24.360 | 673,123 |
| 2026-01-30 | 24.590 | 24.690 | 23.800 | 23.940 | 23.940 | 1,310,189 |
| 2026-01-29 | 25.440 | 25.440 | 23.500 | 24.250 | 24.250 | 1,200,457 |
| 2026-01-28 | 25.630 | 26.480 | 25.000 | 25.460 | 25.460 | 2,913,796 |
| 2026-01-27 | 24.800 | 26.850 | 24.250 | 25.670 | 25.670 | 5,835,267 |
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.