Dewan Farooque Motors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 25.520 | 25.810 | 24.600 | 24.680 | 24.680 | 813,915 |
| 2026-01-23 | 27.740 | 27.820 | 24.850 | 25.330 | 25.330 | 5,506,389 |
| 2026-01-22 | 24.340 | 26.380 | 24.200 | 26.380 | 26.380 | 2,085,527 |
| 2026-01-21 | 24.000 | 24.500 | 23.900 | 23.980 | 23.980 | 1,666,227 |
| 2026-01-20 | 24.400 | 24.440 | 23.750 | 23.950 | 23.950 | 1,587,797 |
| 2026-01-19 | 24.900 | 24.900 | 24.250 | 24.370 | 24.370 | 883,741 |
| 2026-01-16 | 24.490 | 24.980 | 24.310 | 24.490 | 24.490 | 899,156 |
| 2026-01-15 | 24.800 | 24.940 | 24.000 | 24.230 | 24.230 | 1,569,893 |
| 2026-01-14 | 25.610 | 25.980 | 24.660 | 24.800 | 24.800 | 2,624,888 |
| 2026-01-13 | 26.130 | 26.300 | 25.310 | 25.660 | 25.660 | 2,785,395 |
| 2026-01-12 | 26.000 | 26.700 | 25.400 | 25.870 | 25.870 | 3,391,057 |
| 2026-01-09 | 26.650 | 26.790 | 26.000 | 26.210 | 26.210 | 1,627,021 |
| 2026-01-08 | 27.010 | 28.000 | 26.430 | 26.610 | 26.610 | 4,266,336 |
| 2026-01-07 | 28.500 | 29.200 | 26.600 | 26.840 | 26.840 | 11,381,092 |
| 2026-01-06 | 25.990 | 27.270 | 25.610 | 27.270 | 27.270 | 2,802,623 |
| 2026-01-05 | 22.750 | 24.790 | 22.740 | 24.790 | 24.790 | 3,174,851 |
| 2026-01-02 | 23.050 | 23.050 | 22.500 | 22.540 | 22.540 | 682,207 |
| 2026-01-01 | 22.980 | 23.100 | 22.550 | 22.800 | 22.800 | 918,908 |
| 2025-12-31 | 22.440 | 23.000 | 22.360 | 22.680 | 22.680 | 701,831 |
| 2025-12-30 | 22.360 | 22.490 | 22.050 | 22.400 | 22.400 | 695,652 |
| 2025-12-29 | 22.660 | 22.890 | 21.960 | 22.050 | 22.050 | 880,605 |
| 2025-12-26 | 22.400 | 24.000 | 22.000 | 22.650 | 22.650 | 3,113,944 |
| 2025-12-24 | 23.400 | 23.400 | 22.010 | 22.400 | 22.400 | 1,829,442 |
| 2025-12-23 | 23.710 | 23.710 | 23.270 | 23.310 | 23.310 | 518,410 |
| 2025-12-22 | 23.920 | 24.000 | 23.670 | 23.770 | 23.770 | 346,197 |
| 2025-12-19 | 24.300 | 24.300 | 23.750 | 23.900 | 23.900 | 444,650 |
| 2025-12-18 | 24.600 | 24.600 | 23.960 | 24.010 | 24.010 | 1,154,478 |
| 2025-12-17 | 24.000 | 24.950 | 23.710 | 24.420 | 24.420 | 2,940,854 |
| 2025-12-16 | 24.300 | 24.680 | 23.700 | 23.820 | 23.820 | 1,569,149 |
| 2025-12-15 | 24.300 | 24.780 | 24.290 | 24.330 | 24.330 | 893,591 |
| 2025-12-12 | 24.700 | 25.000 | 24.000 | 24.600 | 24.600 | 1,046,449 |
| 2025-12-11 | 25.500 | 25.740 | 24.810 | 24.920 | 24.920 | 1,407,249 |
| 2025-12-10 | 24.360 | 25.700 | 24.180 | 25.320 | 25.320 | 3,544,442 |
| 2025-12-09 | 24.680 | 24.680 | 24.100 | 24.160 | 24.160 | 792,161 |
| 2025-12-08 | 23.980 | 24.930 | 23.700 | 24.480 | 24.480 | 1,855,853 |
| 2025-12-05 | 24.200 | 24.200 | 23.710 | 23.900 | 23.900 | 810,780 |
| 2025-12-04 | 24.000 | 24.580 | 23.300 | 23.690 | 23.690 | 3,057,789 |
| 2025-12-03 | 25.310 | 25.350 | 24.310 | 24.490 | 24.490 | 4,261,519 |
| 2025-12-02 | 26.480 | 26.480 | 25.040 | 25.210 | 25.210 | 6,212,528 |
| 2025-12-01 | 27.000 | 27.390 | 26.450 | 26.980 | 26.980 | 1,452,501 |
| 2025-11-28 | 26.590 | 27.650 | 26.100 | 26.780 | 26.780 | 3,630,954 |
| 2025-11-27 | 26.790 | 26.790 | 26.010 | 26.290 | 26.290 | 720,415 |
| 2025-11-26 | 26.300 | 27.400 | 25.800 | 26.440 | 26.440 | 1,142,342 |
| 2025-11-25 | 27.190 | 27.190 | 26.150 | 26.200 | 26.200 | 734,339 |
| 2025-11-24 | 27.400 | 27.400 | 26.640 | 26.800 | 26.800 | 550,422 |
| 2025-11-21 | 27.510 | 28.000 | 27.030 | 27.240 | 27.240 | 725,634 |
| 2025-11-20 | 27.890 | 28.180 | 27.510 | 27.710 | 27.710 | 997,512 |
| 2025-11-19 | 27.700 | 28.350 | 27.500 | 27.690 | 27.690 | 2,411,646 |
| 2025-11-18 | 29.050 | 29.050 | 26.510 | 27.670 | 27.670 | 2,202,947 |
| 2025-11-17 | 28.300 | 29.400 | 27.100 | 28.750 | 28.750 | 7,604,667 |
| 2025-11-14 | 25.650 | 27.700 | 25.550 | 27.700 | 27.700 | 3,721,698 |
| 2025-11-13 | 25.600 | 25.800 | 25.100 | 25.180 | 25.180 | 681,943 |
| 2025-11-12 | 26.050 | 26.170 | 25.400 | 25.490 | 25.490 | 1,098,176 |
| 2025-11-11 | 26.850 | 26.850 | 24.800 | 25.380 | 25.380 | 2,245,701 |
| 2025-11-10 | 26.800 | 27.010 | 26.400 | 26.540 | 26.540 | 874,659 |
| 2025-11-07 | 27.700 | 27.890 | 26.520 | 26.780 | 26.780 | 1,872,766 |
| 2025-11-06 | 26.100 | 27.500 | 26.010 | 27.350 | 27.350 | 3,567,500 |
| 2025-11-05 | 26.230 | 26.500 | 25.880 | 25.940 | 25.940 | 909,166 |
| 2025-11-04 | 26.800 | 26.970 | 26.100 | 26.210 | 26.210 | 713,182 |
| 2025-11-03 | 26.380 | 26.970 | 26.060 | 26.750 | 26.750 | 1,324,028 |
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.