Dewan Farooque Motors Ltd historical data

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

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

← NewerPage 4 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.