Dewan Farooque Motors Ltd historical data

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

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

← NewerPage 3 of 21 · 1,244 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.