Dewan Farooque Motors Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	52.000	52.030	50.050	51.810	51.810	20,647,590
2025-02-10	46.400	48.300	45.760	47.300	47.300	5,107,707
2025-02-07	45.750	47.300	45.010	46.180	46.180	3,848,153
2025-02-06	46.800	47.000	43.330	45.710	45.710	3,517,544
2025-02-04	47.990	48.680	46.200	46.400	46.400	4,354,552
2025-02-03	49.250	50.600	47.010	47.680	47.680	9,727,513
2025-01-31	49.490	50.900	48.250	48.860	48.860	8,481,210
2025-01-30	50.810	51.150	48.750	49.510	49.510	11,750,030
2025-01-29	48.480	52.000	48.250	51.040	51.040	24,726,221
2025-01-28	43.450	47.520	43.450	47.330	47.330	11,751,570
2025-01-27	46.500	46.500	42.900	43.200	43.200	3,943,272
2025-01-24	48.500	49.440	45.360	46.170	46.170	11,151,370
2025-01-23	41.580	46.070	41.580	45.850	45.850	12,601,680
2025-01-22	44.990	45.500	41.400	41.880	41.880	9,105,165
2025-01-21	49.700	50.200	45.210	45.720	45.720	9,667,235
2025-01-20	48.990	52.190	48.150	50.230	50.230	22,896,100
2025-01-17	46.750	49.890	45.600	49.120	49.120	28,438,699
2025-01-16	42.100	45.740	42.100	45.740	45.740	19,331,660
2025-01-15	39.800	42.250	39.250	41.580	41.580	7,711,747
2025-01-14	38.120	39.500	38.010	39.140	39.140	2,290,426
2025-01-13	37.600	38.980	37.600	38.120	38.120	2,319,764
2025-01-10	37.880	38.250	37.000	37.400	37.400	1,362,747
2025-01-09	39.150	39.200	37.500	37.880	37.880	1,121,586
2025-01-08	40.980	41.600	38.260	38.690	38.690	2,580,826
2025-01-07	42.350	42.370	39.500	40.830	40.830	2,599,982
2025-01-06	40.300	42.290	40.020	41.970	41.970	4,794,186
2025-01-03	40.510	41.000	40.100	40.280	40.280	1,115,128
2025-01-02	41.990	42.250	40.510	40.960	40.960	1,878,070
2025-01-01	41.000	42.300	40.510	41.700	41.700	3,738,917
2024-12-31	42.210	42.210	40.600	40.780	40.780	2,075,786
2024-12-30	41.000	42.380	40.720	41.340	41.340	3,255,848
2024-12-27	44.200	44.500	40.580	41.040	41.040	9,375,376
2024-12-26	41.370	42.210	39.700	42.210	42.210	4,474,521
2024-12-24	39.900	40.050	38.000	38.370	38.370	2,632,739
2024-12-23	35.720	39.290	35.720	38.960	38.960	4,428,258
2024-12-20	36.500	37.400	34.500	35.740	35.740	2,055,124
2024-12-19	39.250	40.000	36.100	36.460	36.460	1,484,043
2024-12-18	41.140	41.700	39.750	40.020	40.020	1,430,280
2024-12-17	41.550	42.000	40.600	41.140	41.140	1,313,885
2024-12-16	41.500	42.800	41.320	41.680	41.680	3,772,675
2024-12-13	41.700	41.800	40.500	41.310	41.310	2,300,176
2024-12-12	42.000	42.750	41.500	41.800	41.800	2,342,014
2024-12-11	41.760	42.380	41.500	41.570	41.570	1,163,294
2024-12-10	44.000	44.950	40.500	41.570	41.570	3,477,345
2024-12-09	43.300	45.000	42.400	43.820	43.820	5,036,517
2024-12-06	43.500	44.850	42.800	43.130	43.130	8,552,808
2024-12-05	40.990	43.350	40.400	42.740	42.740	8,208,976
2024-12-04	40.600	40.900	39.700	40.640	40.640	2,196,633
2024-12-03	39.600	41.330	39.100	40.310	40.310	4,113,380
2024-12-02	38.500	40.400	38.150	39.440	39.440	4,684,861
2024-11-29	40.100	40.240	37.990	38.340	38.340	3,484,056
2024-11-28	39.010	40.400	38.000	39.780	39.780	2,196,149
2024-11-27	38.450	39.200	38.010	38.940	38.940	1,813,162
2024-11-26	41.010	41.490	37.320	37.340	37.340	2,799,200
2024-11-25	40.850	41.800	40.700	41.470	41.470	1,330,449
2024-11-22	42.400	44.500	39.600	40.820	40.820	7,367,596
2024-11-21	41.000	42.060	40.610	41.690	41.690	2,619,939
2024-11-20	41.000	41.800	40.430	40.610	40.610	2,398,592
2024-11-19	41.440	41.500	40.800	40.950	40.950	877,035
2024-11-18	41.000	41.700	40.650	41.040	41.040	1,348,827

← NewerPage 8 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.