Dewan Farooque Motors Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 41.500 | 41.990 | 41.010 | 41.160 | 41.160 | 803,586 |
| 2024-11-14 | 41.200 | 42.500 | 41.200 | 41.580 | 41.580 | 1,908,820 |
| 2024-11-13 | 41.350 | 42.300 | 41.250 | 41.440 | 41.440 | 1,821,821 |
| 2024-11-12 | 41.900 | 43.250 | 41.300 | 41.480 | 41.480 | 7,310,086 |
| 2024-11-11 | 41.510 | 41.970 | 40.930 | 41.090 | 41.090 | 1,129,446 |
| 2024-11-08 | 41.420 | 42.950 | 41.320 | 41.510 | 41.510 | 3,002,952 |
| 2024-11-07 | 40.800 | 42.000 | 40.600 | 41.330 | 41.330 | 2,770,157 |
| 2024-11-06 | 41.750 | 41.750 | 40.500 | 40.570 | 40.570 | 2,633,631 |
| 2024-11-05 | 41.050 | 42.490 | 40.480 | 41.900 | 41.900 | 2,627,276 |
| 2024-11-04 | 40.210 | 41.440 | 40.210 | 40.940 | 40.940 | 1,165,504 |
| 2024-11-01 | 40.560 | 41.120 | 40.250 | 40.470 | 40.470 | 2,185,465 |
| 2024-10-31 | 40.500 | 41.850 | 39.700 | 40.730 | 40.730 | 4,188,782 |
| 2024-10-30 | 42.500 | 42.950 | 40.110 | 40.370 | 40.370 | 3,223,356 |
| 2024-10-29 | 43.850 | 44.000 | 42.000 | 42.210 | 42.210 | 2,238,427 |
| 2024-10-28 | 44.400 | 45.200 | 42.760 | 43.380 | 43.380 | 1,849,453 |
| 2024-10-25 | 45.730 | 46.000 | 43.820 | 44.010 | 44.010 | 3,764,974 |
| 2024-10-24 | 45.390 | 46.580 | 45.270 | 45.460 | 45.460 | 3,310,246 |
| 2024-10-23 | 45.900 | 46.150 | 45.320 | 45.590 | 45.590 | 1,892,926 |
| 2024-10-22 | 46.200 | 46.650 | 45.550 | 45.850 | 45.850 | 2,225,170 |
| 2024-10-21 | 45.500 | 46.300 | 45.500 | 45.900 | 45.900 | 1,917,444 |
| 2024-10-18 | 45.390 | 46.320 | 45.010 | 45.360 | 45.360 | 1,965,221 |
| 2024-10-17 | 46.380 | 46.700 | 45.200 | 45.300 | 45.300 | 1,710,402 |
| 2024-10-16 | 46.490 | 48.130 | 46.000 | 46.250 | 46.250 | 5,483,743 |
| 2024-10-15 | 45.400 | 46.650 | 45.010 | 46.100 | 46.100 | 3,030,714 |
| 2024-10-14 | 45.450 | 46.200 | 45.000 | 45.220 | 45.220 | 1,844,857 |
| 2024-10-11 | 46.450 | 46.600 | 43.000 | 45.790 | 45.790 | 4,356,226 |
| 2024-10-10 | 47.800 | 48.200 | 45.900 | 46.210 | 46.210 | 3,183,526 |
| 2024-10-09 | 46.300 | 48.150 | 45.610 | 47.400 | 47.400 | 5,853,995 |
| 2024-10-08 | 45.390 | 46.950 | 45.200 | 46.210 | 46.210 | 3,709,710 |
| 2024-10-07 | 44.700 | 46.000 | 44.000 | 45.200 | 45.200 | 1,740,395 |
| 2024-10-04 | 44.550 | 45.250 | 44.000 | 44.420 | 44.420 | 1,802,297 |
| 2024-10-03 | 45.500 | 46.400 | 43.760 | 44.140 | 44.140 | 1,984,064 |
| 2024-10-02 | 47.000 | 47.290 | 45.100 | 45.360 | 45.360 | 2,955,668 |
| 2024-10-01 | 46.790 | 48.150 | 46.500 | 47.320 | 47.320 | 2,471,723 |
| 2024-09-30 | 48.880 | 48.900 | 46.460 | 46.820 | 46.820 | 1,978,505 |
| 2024-09-27 | 48.000 | 49.700 | 47.100 | 48.380 | 48.380 | 4,518,925 |
| 2024-09-26 | 50.520 | 51.000 | 48.010 | 48.280 | 48.280 | 4,663,384 |
| 2024-09-25 | 48.400 | 51.010 | 48.150 | 50.260 | 50.260 | 8,257,621 |
| 2024-09-24 | 46.600 | 48.700 | 44.010 | 47.780 | 47.780 | 4,949,466 |
| 2024-09-23 | 45.450 | 47.300 | 45.450 | 46.130 | 46.130 | 3,381,863 |
| 2024-09-20 | 44.500 | 45.700 | 42.500 | 45.210 | 45.210 | 3,820,951 |
| 2024-09-19 | 47.740 | 48.330 | 43.550 | 44.210 | 44.210 | 3,517,560 |
| 2024-09-18 | 48.200 | 49.000 | 47.310 | 47.510 | 47.510 | 3,605,009 |
| 2024-09-16 | 50.300 | 50.300 | 48.510 | 48.740 | 48.740 | 2,230,200 |
| 2024-09-13 | 53.000 | 53.430 | 48.320 | 49.940 | 49.940 | 5,514,212 |
| 2024-09-12 | 51.680 | 52.300 | 50.700 | 51.470 | 51.470 | 3,280,634 |
| 2024-09-11 | 53.480 | 53.700 | 51.500 | 51.670 | 51.670 | 5,790,436 |
| 2024-09-10 | 51.900 | 53.350 | 51.340 | 52.510 | 52.510 | 9,424,951 |
| 2024-09-09 | 50.700 | 53.830 | 50.500 | 51.390 | 51.390 | 9,111,621 |
| 2024-09-06 | 50.890 | 50.990 | 49.200 | 49.410 | 49.410 | 3,801,750 |
| 2024-09-05 | 51.200 | 52.880 | 48.650 | 50.130 | 50.130 | 8,812,947 |
| 2024-09-04 | 50.020 | 52.440 | 49.600 | 51.190 | 51.190 | 11,031,250 |
| 2024-09-03 | 47.100 | 50.750 | 46.120 | 49.850 | 49.850 | 9,165,808 |
| 2024-09-02 | 53.010 | 54.000 | 47.560 | 48.100 | 48.100 | 12,565,440 |
| 2024-08-30 | 51.000 | 54.590 | 50.610 | 52.840 | 52.840 | 20,169,961 |
| 2024-08-29 | 50.390 | 53.950 | 49.900 | 50.600 | 50.600 | 14,245,210 |
| 2024-08-28 | 49.440 | 53.480 | 48.100 | 50.810 | 50.810 | 23,953,461 |
| 2024-08-27 | 46.510 | 50.060 | 45.830 | 48.990 | 48.990 | 28,590,000 |
| 2024-08-26 | 41.810 | 45.510 | 41.800 | 45.510 | 45.510 | 17,453,100 |
| 2024-08-23 | 41.150 | 42.200 | 41.090 | 41.370 | 41.370 | 4,258,922 |
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.