Dewan Farooque Motors Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	32.750	32.750	31.700	32.750	32.750	2,134,385
2025-05-12	29.770	29.770	29.770	29.770	29.770	694,527
2025-05-09	26.500	28.000	25.640	27.060	27.060	6,698,169
2025-05-08	32.020	32.800	28.490	28.490	28.490	2,428,721
2025-05-07	31.520	33.400	31.520	31.650	31.650	4,109,798
2025-05-06	38.100	38.450	34.100	35.020	35.020	2,767,337
2025-05-05	36.650	37.750	35.400	37.330	37.330	1,597,307
2025-05-02	36.800	37.100	36.020	36.640	36.640	1,513,936
2025-04-30	38.300	38.300	34.670	35.110	35.110	2,931,798
2025-04-29	37.510	38.850	37.010	38.520	38.520	1,273,505
2025-04-28	39.020	39.250	37.450	37.870	37.870	1,877,947
2025-04-25	40.160	40.750	38.000	38.540	38.540	3,115,367
2025-04-24	42.000	42.000	39.800	40.160	40.160	2,257,417
2025-04-23	43.350	43.410	42.300	42.880	42.880	1,642,094
2025-04-22	44.290	44.290	42.750	43.030	43.030	1,857,093
2025-04-21	44.110	44.990	43.550	43.830	43.830	2,632,960
2025-04-18	43.060	44.780	42.750	43.730	43.730	4,430,037
2025-04-17	43.400	43.750	42.700	43.190	43.190	1,073,575
2025-04-16	44.200	44.460	42.000	43.000	43.000	1,694,632
2025-04-15	44.600	45.300	44.000	44.230	44.230	1,931,127
2025-04-14	44.600	45.420	44.060	44.570	44.570	3,447,231
2025-04-11	42.500	44.990	42.250	44.040	44.040	5,071,726
2025-04-10	43.500	44.140	43.000	43.340	43.340	3,355,016
2025-04-09	43.000	43.250	40.500	42.310	42.310	4,777,453
2025-04-08	44.900	45.200	43.360	43.500	43.500	2,495,088
2025-04-07	46.950	46.950	43.060	44.430	44.430	5,931,576
2025-04-04	45.260	49.310	45.110	47.840	47.840	14,302,120
2025-04-03	44.600	45.810	44.410	45.260	45.260	1,694,044
2025-03-27	44.950	45.000	44.200	44.600	44.600	1,732,510
2025-03-26	45.000	45.180	44.110	44.670	44.670	1,962,781
2025-03-25	45.150	45.400	44.260	44.510	44.510	1,043,815
2025-03-24	45.950	46.290	44.500	44.930	44.930	1,434,501
2025-03-21	46.120	46.500	45.980	46.030	46.030	1,225,205
2025-03-20	47.250	47.350	45.900	46.060	46.060	1,825,769
2025-03-19	46.400	47.450	46.100	46.710	46.710	3,831,813
2025-03-18	46.110	46.600	45.800	45.980	45.980	1,378,356
2025-03-17	46.100	46.690	46.000	46.080	46.080	1,835,319
2025-03-14	46.020	46.750	45.700	45.890	45.890	1,524,215
2025-03-13	46.000	46.580	45.900	46.120	46.120	843,394
2025-03-12	46.410	47.000	45.500	45.800	45.800	1,034,589
2025-03-11	47.000	47.440	46.430	46.730	46.730	986,861
2025-03-10	46.990	48.500	46.650	47.220	47.220	2,881,801
2025-03-07	44.620	47.700	44.500	47.000	47.000	3,932,797
2025-03-06	44.630	45.340	44.600	44.850	44.850	736,173
2025-03-05	46.180	46.200	44.800	45.100	45.100	1,295,139
2025-03-04	44.690	46.200	43.830	45.850	45.850	2,509,575
2025-03-03	45.800	45.800	44.000	44.220	44.220	1,199,489
2025-02-28	48.200	48.400	45.000	45.540	45.540	2,715,157
2025-02-27	49.400	49.590	48.010	48.190	48.190	2,120,267
2025-02-26	49.690	50.850	48.820	49.120	49.120	4,503,845
2025-02-25	49.560	49.980	48.500	48.600	48.600	2,521,013
2025-02-24	50.100	50.400	48.150	49.340	49.340	2,944,603
2025-02-21	51.450	51.450	49.500	50.060	50.060	2,492,162
2025-02-20	51.990	52.100	50.700	51.010	51.010	4,383,652
2025-02-19	51.750	52.550	50.360	51.200	51.200	4,399,032
2025-02-18	52.250	52.700	51.010	51.710	51.710	2,936,844
2025-02-17	52.100	53.300	50.800	52.090	52.090	5,971,526
2025-02-14	53.800	55.660	51.280	51.890	51.890	15,560,500
2025-02-13	50.100	55.040	50.000	54.500	54.500	31,281,600
2025-02-12	51.800	51.990	49.200	50.040	50.040	10,670,620

← NewerPage 7 of 21 · 1,245 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.