D.M. Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 173.09 | 173.90 | 161.24 | 173.44 | 173.44 | 210 |
| 2026-10-19 | 173.79 | 176.98 | 158.10 | 173.09 | 173.09 | 211 |
| 2026-10-16 | 178.34 | 178.34 | 157.00 | 162.13 | 162.13 | 85 |
| 2026-10-15 | 173.97 | 174.00 | 162.13 | 162.13 | 162.13 | 138 |
| 2026-10-14 | 174.69 | 174.69 | 162.13 | 162.13 | 162.13 | 46 |
| 2026-10-13 | 162.13 | 168.99 | 162.13 | 162.13 | 162.13 | 99 |
| 2026-10-12 | 173.00 | 184.25 | 159.00 | 162.13 | 162.13 | 1,116 |
| 2026-10-09 | 175.00 | 181.00 | 153.10 | 175.20 | 175.20 | 1,210 |
| 2026-10-08 | 165.89 | 174.00 | 154.10 | 164.80 | 164.80 | 465 |
| 2026-10-07 | 158.79 | 171.00 | 145.00 | 166.03 | 166.03 | 333 |
| 2026-10-06 | 159.95 | 164.79 | 157.00 | 159.46 | 159.46 | 207 |
| 2026-10-05 | 165.79 | 167.86 | 162.99 | 167.86 | 167.86 | 58 |
| 2026-10-02 | 175.49 | 175.49 | 150.00 | 167.86 | 167.86 | 517 |
| 2026-10-01 | 179.89 | 179.89 | 162.03 | 162.08 | 162.08 | 486 |
| 2026-09-30 | 186.49 | 186.49 | 161.11 | 165.33 | 165.33 | 153 |
| 2026-09-29 | 185.49 | 185.49 | 173.00 | 176.96 | 176.96 | 470 |
| 2026-09-28 | 181.97 | 181.97 | 177.11 | 177.11 | 177.11 | 6 |
| 2026-09-25 | 184.00 | 188.49 | 170.02 | 177.11 | 177.11 | 481 |
| 2026-09-24 | 190.00 | 190.00 | 177.00 | 183.02 | 183.02 | 386 |
| 2026-09-23 | 187.85 | 189.90 | 174.50 | 179.38 | 179.38 | 1,070 |
| 2026-09-22 | 167.94 | 173.10 | 158.01 | 173.10 | 173.10 | 1,157 |
| 2026-09-21 | 153.00 | 157.36 | 150.01 | 157.36 | 157.36 | 410 |
| 2026-09-18 | 155.43 | 160.00 | 142.10 | 143.05 | 143.05 | 1,241 |
| 2026-09-17 | 155.43 | 158.00 | 155.43 | 155.43 | 155.43 | 17 |
| 2026-09-16 | 156.00 | 158.00 | 150.00 | 155.43 | 155.43 | 69 |
| 2026-09-15 | 166.00 | 166.00 | 152.00 | 155.43 | 155.43 | 562 |
| 2026-09-14 | 169.00 | 169.00 | 154.30 | 155.93 | 155.93 | 3,900 |
| 2026-09-11 | 161.01 | 187.00 | 155.00 | 171.44 | 171.44 | 5,824 |
| 2026-09-10 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | 164 |
| 2026-09-09 | 170.62 | 175.99 | 170.00 | 170.00 | 170.00 | 618 |
| 2026-09-08 | 171.00 | 181.00 | 164.00 | 170.62 | 170.62 | 404 |
| 2026-09-07 | 182.00 | 182.00 | 159.40 | 169.10 | 169.10 | 776 |
| 2026-09-04 | 183.92 | 183.92 | 176.67 | 176.67 | 176.67 | 3 |
| 2026-09-03 | 184.00 | 189.49 | 176.67 | 176.67 | 176.67 | 83 |
| 2026-09-02 | 176.68 | 184.00 | 176.67 | 176.67 | 176.67 | 58 |
| 2026-09-01 | 176.60 | 183.90 | 172.01 | 176.67 | 176.67 | 1,338 |
| 2026-08-31 | 166.15 | 194.00 | 166.15 | 176.49 | 176.49 | 229 |
| 2026-08-28 | 183.90 | 183.90 | 175.00 | 179.23 | 179.23 | 215 |
| 2026-08-27 | 180.00 | 180.00 | 166.10 | 171.63 | 171.63 | 192 |
| 2026-08-25 | 178.00 | 185.00 | 178.00 | 183.15 | 183.15 | 29 |
| 2026-08-24 | 180.50 | 186.00 | 180.00 | 183.15 | 183.15 | 52 |
| 2026-08-20 | 178.00 | 185.90 | 178.00 | 183.15 | 183.15 | 31 |
| 2026-08-19 | 184.00 | 184.00 | 178.00 | 183.15 | 183.15 | 96 |
| 2026-08-18 | 181.20 | 183.15 | 181.00 | 183.15 | 183.15 | 225 |
| 2026-08-17 | 181.00 | 186.77 | 181.00 | 183.15 | 183.15 | 546 |
| 2026-08-13 | 180.40 | 187.90 | 180.20 | 187.17 | 187.17 | 201 |
| 2026-08-12 | 170.01 | 188.00 | 170.01 | 187.17 | 187.17 | 90 |
| 2026-08-11 | 175.20 | 187.17 | 175.20 | 187.17 | 187.17 | 38 |
| 2026-08-10 | 187.99 | 187.99 | 172.25 | 187.17 | 187.17 | 316 |
| 2026-08-07 | 183.49 | 189.90 | 175.12 | 181.69 | 181.69 | 543 |
| 2026-08-06 | 186.00 | 186.00 | 172.88 | 172.88 | 172.88 | 63 |
| 2026-08-05 | 185.00 | 185.00 | 172.88 | 172.88 | 172.88 | 113 |
| 2026-08-04 | 184.00 | 184.00 | 170.00 | 172.88 | 172.88 | 444 |
| 2026-08-03 | 189.99 | 189.99 | 170.02 | 184.63 | 184.63 | 201 |
| 2026-07-31 | 188.99 | 188.99 | 188.40 | 188.40 | 188.40 | 2 |
| 2026-07-30 | 199.97 | 199.97 | 184.26 | 188.40 | 188.40 | 172 |
| 2026-07-29 | 185.00 | 190.00 | 184.85 | 186.62 | 186.62 | 631 |
| 2026-07-28 | 201.90 | 201.90 | 184.50 | 184.87 | 184.87 | 968 |
| 2026-07-27 | 184.00 | 190.00 | 184.00 | 184.63 | 184.63 | 135 |
| 2026-07-24 | 195.00 | 195.00 | 178.01 | 184.63 | 184.63 | 135 |
Page 1 of 3 · 121 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.