Dewan Farooque Motors Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	35.240	35.730	34.850	34.970	34.970	1,429,979
2025-08-06	34.980	35.500	34.750	35.020	35.020	2,607,860
2025-08-05	35.000	35.150	34.560	34.690	34.690	968,638
2025-08-04	35.000	35.000	34.510	34.640	34.640	629,014
2025-08-01	34.670	35.000	34.500	34.640	34.640	828,855
2025-07-31	34.700	35.380	34.660	34.880	34.880	1,216,413
2025-07-30	35.490	35.700	34.550	34.830	34.830	1,664,382
2025-07-29	35.480	36.310	35.110	35.240	35.240	2,982,696
2025-07-28	35.490	35.790	35.060	35.200	35.200	1,535,822
2025-07-25	35.510	36.300	35.000	35.110	35.110	2,452,219
2025-07-24	36.300	36.750	35.630	35.770	35.770	3,569,253
2025-07-23	34.920	37.000	34.910	35.860	35.860	7,894,519
2025-07-22	35.270	35.270	34.850	34.920	34.920	1,092,076
2025-07-21	35.790	35.970	34.900	35.010	35.010	1,572,409
2025-07-18	36.440	36.570	35.010	35.390	35.390	1,814,039
2025-07-17	35.800	37.140	35.650	35.900	35.900	4,919,148
2025-07-16	35.700	35.700	34.910	35.230	35.230	922,430
2025-07-15	36.960	37.490	35.050	35.360	35.360	2,839,278
2025-07-14	37.000	37.500	36.310	36.960	36.960	6,997,384
2025-07-11	36.150	38.000	36.000	36.750	36.750	18,372,236
2025-07-10	36.170	36.890	35.650	35.990	35.990	9,521,273
2025-07-09	36.900	36.900	36.000	36.070	36.070	1,917,595
2025-07-08	38.000	38.200	36.250	36.470	36.470	10,026,840
2025-07-07	36.790	37.090	35.400	35.560	35.560	4,093,415
2025-07-04	36.990	37.590	36.350	36.760	36.760	3,703,583
2025-07-03	37.750	37.950	36.110	36.690	36.690	1,975,500
2025-07-02	37.400	38.440	36.900	37.600	37.600	7,210,244
2025-07-01	34.870	37.250	34.520	36.700	36.700	6,112,236
2025-06-30	34.520	35.060	34.300	34.640	34.640	1,109,766
2025-06-27	34.890	35.380	34.110	34.390	34.390	1,146,738
2025-06-26	34.710	35.350	34.000	34.340	34.340	1,531,641
2025-06-25	35.480	35.480	34.510	34.720	34.720	1,180,087
2025-06-24	34.110	35.100	33.500	34.750	34.750	2,261,992
2025-06-23	34.000	34.700	31.910	31.920	31.920	2,188,734
2025-06-20	36.500	36.600	35.200	35.460	35.460	858,625
2025-06-19	37.480	37.880	35.810	36.140	36.140	1,372,796
2025-06-18	37.950	38.450	36.700	37.140	37.140	2,646,861
2025-06-17	37.850	39.400	37.400	37.670	37.670	3,951,125
2025-06-16	40.750	41.990	37.550	37.980	37.980	8,484,250
2025-06-13	36.380	39.480	35.000	39.480	39.480	9,705,108
2025-06-12	36.140	37.280	35.750	35.890	35.890	2,483,764
2025-06-11	36.400	36.480	35.450	36.100	36.100	3,019,475
2025-06-10	35.410	36.550	34.960	36.400	36.400	2,411,681
2025-06-05	35.880	36.440	35.300	35.440	35.440	1,948,287
2025-06-04	35.240	36.600	35.240	35.780	35.780	3,617,701
2025-06-03	35.300	35.390	34.940	35.170	35.170	631,045
2025-06-02	35.000	35.580	34.850	35.370	35.370	1,235,765
2025-05-30	35.000	35.700	34.650	34.990	34.990	2,106,590
2025-05-29	34.600	35.080	34.600	34.790	34.790	886,950
2025-05-27	35.110	35.410	34.400	34.550	34.550	821,461
2025-05-26	35.400	35.500	34.560	34.990	34.990	764,005
2025-05-23	35.750	35.870	34.800	35.100	35.100	604,129
2025-05-22	36.680	36.680	35.340	35.620	35.620	1,367,891
2025-05-21	34.700	37.250	34.160	36.240	36.240	4,777,424
2025-05-20	35.000	35.650	34.450	34.690	34.690	1,140,455
2025-05-19	36.020	36.500	35.110	35.540	35.540	1,135,054
2025-05-16	37.480	37.480	36.200	36.340	36.340	1,878,172
2025-05-15	37.510	37.830	36.800	37.250	37.250	3,667,365
2025-05-14	33.750	36.030	33.500	36.030	36.030	5,440,689
2025-05-13	32.750	32.750	31.700	32.750	32.750	2,134,385

← NewerPage 6 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.