Dewan Farooque Motors Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.950	16.270	15.640	15.730	15.730	463,668
2026-10-19	16.020	16.490	15.690	15.780	15.780	857,387
2026-10-16	16.000	16.140	15.880	15.910	15.910	339,402
2026-10-15	16.010	16.440	15.860	16.080	16.080	963,814
2026-10-14	16.490	16.490	16.010	16.100	16.100	374,926
2026-10-13	16.360	16.890	16.110	16.230	16.230	410,968
2026-10-12	16.500	16.900	16.050	16.330	16.330	376,168
2026-10-09	16.850	16.850	16.350	16.460	16.460	302,926
2026-10-08	17.270	17.270	16.500	16.600	16.600	430,199
2026-10-07	17.000	17.500	16.800	16.970	16.970	1,019,741
2026-10-06	16.360	16.990	16.090	16.910	16.910	666,396
2026-10-05	18.290	18.290	16.630	16.710	16.710	2,404,260
2026-10-02	18.390	19.200	17.500	18.480	18.480	11,182,586
2026-10-01	16.100	17.490	16.100	17.490	17.490	2,702,464
2026-09-30	15.980	16.350	15.860	15.900	15.900	373,600
2026-09-29	16.400	16.400	15.800	15.890	15.890	345,188
2026-09-28	15.850	16.390	15.850	16.240	16.240	275,435
2026-09-25	16.130	16.240	15.810	16.000	16.000	150,063
2026-09-24	16.700	16.770	16.030	16.130	16.130	398,284
2026-09-23	16.000	17.250	16.000	16.530	16.530	1,187,239
2026-09-22	15.970	16.280	15.850	15.920	15.920	259,107
2026-09-21	15.680	16.300	15.530	15.830	15.830	698,151
2026-09-18	15.570	15.990	15.410	15.520	15.520	955,629
2026-09-17	15.420	15.590	15.200	15.360	15.360	340,104
2026-09-16	15.260	15.450	14.900	15.150	15.150	291,941
2026-09-15	15.300	15.600	15.200	15.240	15.240	212,599
2026-09-14	15.300	15.650	15.050	15.100	15.100	329,363
2026-09-11	15.600	15.890	14.700	15.490	15.490	862,902
2026-09-10	16.480	16.660	15.540	15.770	15.770	518,010
2026-09-09	16.520	16.880	16.410	16.470	16.470	502,100
2026-09-08	16.850	16.900	16.350	16.480	16.480	279,877
2026-09-07	16.800	17.270	16.800	16.830	16.830	464,045
2026-09-04	16.550	18.060	16.200	16.980	16.980	3,644,544
2026-09-03	16.850	16.900	16.210	16.420	16.420	313,016
2026-09-02	16.900	16.900	16.400	16.460	16.460	258,983
2026-09-01	17.150	17.150	16.950	16.980	16.980	197,557
2026-08-31	17.000	17.170	16.800	16.940	16.940	228,949
2026-08-28	17.290	17.290	16.510	16.800	16.800	615,895
2026-08-27	17.450	17.700	17.050	17.110	17.110	268,963
2026-08-25	17.510	17.800	17.200	17.350	17.350	249,619
2026-08-24	17.560	17.700	17.400	17.520	17.520	183,857
2026-08-21	17.990	18.150	17.410	17.560	17.560	465,790
2026-08-20	18.250	18.250	17.720	17.800	17.800	439,660
2026-08-19	18.100	18.350	18.000	18.040	18.040	270,844
2026-08-18	18.450	18.750	18.050	18.140	18.140	719,767
2026-08-17	18.510	18.700	18.000	18.360	18.360	482,754
2026-08-13	18.590	18.850	18.330	18.420	18.420	419,751
2026-08-12	18.410	18.900	18.300	18.400	18.400	1,059,353
2026-08-11	18.200	18.990	18.000	18.250	18.250	1,679,265
2026-08-10	18.290	18.450	18.050	18.080	18.080	441,626
2026-08-07	18.140	18.390	18.030	18.200	18.200	266,666
2026-08-06	18.110	18.440	17.960	18.080	18.080	657,680
2026-08-05	18.350	18.380	18.000	18.110	18.110	288,571
2026-08-04	18.190	18.550	18.000	18.060	18.060	464,406
2026-08-03	18.010	18.190	18.000	18.060	18.060	276,084
2026-07-31	17.700	18.150	17.700	17.780	17.780	222,814
2026-07-30	18.000	18.180	17.610	17.750	17.750	269,989
2026-07-29	18.180	18.390	17.960	18.010	18.010	218,448
2026-07-28	18.480	18.480	18.090	18.200	18.200	385,900
2026-07-27	18.440	18.700	18.030	18.410	18.410	1,483,346

Page 1 of 5 · 250 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.