Dewan Farooque Motors Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	26.950	27.010	26.110	26.200	26.200	2,524,719
2025-10-30	27.390	27.400	26.380	26.540	26.540	1,349,589
2025-10-29	27.250	27.400	26.510	26.750	26.750	1,775,390
2025-10-28	28.990	28.990	26.010	27.230	27.230	1,449,151
2025-10-27	29.000	29.180	28.400	28.740	28.740	1,841,055
2025-10-24	29.210	29.500	28.470	28.570	28.570	1,075,092
2025-10-23	29.600	29.790	29.000	29.160	29.160	1,296,736
2025-10-22	30.370	30.370	29.410	29.540	29.540	2,113,346
2025-10-21	31.200	31.310	29.820	30.030	30.030	3,905,881
2025-10-20	30.750	32.250	30.200	30.860	30.860	11,690,781
2025-10-17	30.600	31.600	30.010	30.240	30.240	1,001,141
2025-10-16	31.100	31.700	30.510	30.660	30.660	1,574,767
2025-10-15	30.400	31.990	29.800	31.060	31.060	6,680,055
2025-10-14	29.030	30.440	29.020	29.880	29.880	2,435,627
2025-10-13	30.000	30.000	28.500	28.670	28.670	1,667,419
2025-10-10	30.000	30.680	29.860	30.010	30.010	1,793,220
2025-10-09	30.880	31.130	30.450	30.520	30.520	1,232,324
2025-10-08	31.800	32.380	30.000	30.940	30.940	3,458,228
2025-10-07	32.790	32.790	31.700	31.840	31.840	1,413,899
2025-10-06	33.260	33.490	32.150	32.230	32.230	1,791,204
2025-10-03	33.670	34.010	33.160	33.260	33.260	3,317,246
2025-10-02	33.500	34.980	33.290	33.600	33.600	3,047,253
2025-10-01	33.700	33.870	33.250	33.300	33.300	1,375,589
2025-09-30	34.300	34.300	33.500	33.570	33.570	3,331,449
2025-09-29	33.900	34.600	33.900	34.210	34.210	1,781,290
2025-09-26	34.500	34.640	33.800	33.960	33.960	3,455,402
2025-09-25	34.980	35.050	34.400	34.440	34.440	2,596,734
2025-09-24	35.200	35.350	34.750	34.820	34.820	1,898,940
2025-09-23	35.440	35.650	35.010	35.060	35.060	1,340,774
2025-09-22	35.570	35.790	35.210	35.330	35.330	1,436,471
2025-09-19	36.510	36.880	35.500	35.570	35.570	3,950,250
2025-09-18	37.500	37.570	36.110	36.450	36.450	4,382,054
2025-09-17	36.000	38.380	35.350	37.050	37.050	15,851,313
2025-09-16	35.700	35.930	35.520	35.670	35.670	2,201,586
2025-09-15	35.480	35.750	35.000	35.460	35.460	1,466,224
2025-09-12	35.100	35.810	34.760	35.290	35.290	3,695,583
2025-09-11	35.300	35.700	34.800	34.840	34.840	2,968,369
2025-09-10	34.550	35.850	34.270	35.160	35.160	6,900,298
2025-09-09	34.400	35.200	34.260	34.550	34.550	2,755,998
2025-09-08	34.900	35.130	34.120	34.390	34.390	2,035,960
2025-09-05	35.000	35.650	34.700	34.840	34.840	2,176,459
2025-09-04	35.600	35.920	34.800	35.000	35.000	2,604,101
2025-09-03	36.600	36.750	35.490	35.620	35.620	4,861,739
2025-09-02	33.910	36.750	33.800	36.410	36.410	16,892,779
2025-09-01	33.750	34.320	33.750	33.990	33.990	1,729,795
2025-08-29	33.750	34.290	33.430	33.730	33.730	2,726,997
2025-08-28	33.690	34.000	33.410	33.700	33.700	1,092,969
2025-08-27	34.000	34.250	33.300	33.420	33.420	923,507
2025-08-26	33.800	34.210	33.800	33.870	33.870	740,071
2025-08-25	34.190	34.400	33.700	33.830	33.830	1,785,529
2025-08-22	34.050	34.550	34.000	34.080	34.080	842,623
2025-08-21	34.400	34.890	33.880	34.010	34.010	2,196,290
2025-08-20	34.400	34.500	34.130	34.330	34.330	1,125,342
2025-08-19	34.300	35.150	34.210	34.330	34.330	1,859,107
2025-08-18	34.310	34.500	34.060	34.180	34.180	787,400
2025-08-15	34.600	34.740	33.950	34.310	34.310	1,315,658
2025-08-13	34.200	35.600	34.200	34.400	34.400	3,069,825
2025-08-12	34.600	34.600	34.220	34.330	34.330	635,105
2025-08-11	34.790	34.800	34.260	34.330	34.330	1,057,940
2025-08-08	35.000	35.080	34.400	34.480	34.480	1,064,380

← NewerPage 5 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.