D.M. Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 199.80 | 199.80 | 181.20 | 185.27 | 185.27 | 163 |
| 2026-07-21 | 185.26 | 200.00 | 185.25 | 187.20 | 187.20 | 587 |
| 2026-07-20 | 207.98 | 207.99 | 181.01 | 197.53 | 197.53 | 282 |
| 2026-07-17 | 180.00 | 198.90 | 180.00 | 190.13 | 190.13 | 261 |
| 2026-07-16 | 193.00 | 199.99 | 193.00 | 194.23 | 194.23 | 182 |
| 2026-07-15 | 199.06 | 203.00 | 193.00 | 196.80 | 196.80 | 256 |
| 2026-07-14 | 195.00 | 203.98 | 190.00 | 199.06 | 199.06 | 2,257 |
| 2026-07-13 | 190.01 | 194.95 | 187.26 | 187.26 | 187.26 | 97 |
| 2026-07-10 | 199.90 | 199.90 | 187.26 | 187.26 | 187.26 | 115 |
| 2026-07-09 | 189.00 | 204.98 | 176.00 | 187.26 | 187.26 | 609 |
| 2026-07-08 | 208.99 | 215.00 | 185.05 | 187.92 | 187.92 | 450 |
| 2026-07-07 | 198.00 | 203.00 | 191.00 | 200.02 | 200.02 | 474 |
| 2026-07-06 | 200.00 | 200.00 | 199.99 | 199.99 | 199.99 | 410 |
| 2026-07-03 | 198.00 | 203.00 | 198.00 | 200.00 | 200.00 | 705 |
| 2026-07-02 | 195.01 | 203.40 | 190.00 | 198.53 | 198.53 | 266 |
| 2026-07-01 | 206.00 | 208.44 | 196.00 | 208.44 | 208.44 | 45 |
| 2026-06-30 | 209.48 | 209.48 | 195.00 | 208.44 | 208.44 | 433 |
| 2026-06-29 | 199.50 | 203.00 | 195.00 | 199.83 | 199.83 | 58 |
| 2026-06-24 | 207.00 | 207.00 | 192.01 | 199.83 | 199.83 | 135 |
| 2026-06-23 | 190.32 | 198.45 | 189.15 | 192.09 | 192.09 | 673 |
| 2026-06-22 | 196.00 | 203.71 | 182.10 | 190.32 | 190.32 | 509 |
| 2026-06-19 | 210.00 | 210.00 | 183.11 | 195.09 | 195.09 | 646 |
| 2026-06-18 | 205.00 | 205.00 | 198.01 | 200.44 | 200.44 | 2,165 |
| 2026-06-17 | 200.82 | 204.99 | 200.00 | 203.01 | 203.01 | 685 |
| 2026-06-16 | 200.00 | 207.90 | 195.00 | 200.82 | 200.82 | 2,446 |
| 2026-06-15 | 197.25 | 216.00 | 197.25 | 200.70 | 200.70 | 5,051 |
| 2026-06-12 | 205.05 | 224.90 | 196.71 | 208.74 | 208.74 | 952 |
| 2026-06-11 | 207.00 | 216.00 | 196.01 | 206.53 | 206.53 | 1,264 |
| 2026-06-10 | 213.00 | 225.00 | 205.06 | 205.09 | 205.09 | 1,627 |
| 2026-06-08 | 202.41 | 233.98 | 202.41 | 211.69 | 211.69 | 1,102 |
| 2026-06-05 | 223.00 | 225.00 | 206.10 | 217.61 | 217.61 | 88 |
| 2026-06-04 | 201.30 | 218.90 | 201.23 | 217.61 | 217.61 | 628 |
| 2026-06-03 | 215.00 | 215.00 | 212.59 | 212.59 | 212.59 | 83 |
| 2026-06-01 | 215.00 | 215.00 | 212.59 | 212.59 | 212.59 | 10 |
| 2026-05-29 | 228.49 | 228.49 | 202.23 | 212.59 | 212.59 | 2,928 |
| 2026-05-25 | 236.98 | 236.98 | 215.70 | 215.70 | 215.70 | 8 |
| 2026-05-22 | 228.10 | 228.10 | 203.26 | 215.70 | 215.70 | 474 |
| 2026-05-21 | 214.95 | 224.95 | 214.95 | 218.00 | 218.00 | 525 |
| 2026-05-20 | 214.49 | 227.00 | 214.49 | 215.62 | 215.62 | 101 |
| 2026-05-19 | 214.00 | 217.43 | 200.25 | 215.62 | 215.62 | 1,577 |
| 2026-05-18 | 229.46 | 229.46 | 196.00 | 197.67 | 197.67 | 1,034 |
| 2026-05-15 | 230.34 | 241.00 | 211.00 | 217.49 | 217.49 | 669 |
| 2026-05-14 | 227.09 | 244.98 | 227.09 | 230.34 | 230.34 | 304 |
| 2026-05-13 | 241.40 | 265.00 | 241.40 | 247.02 | 247.02 | 234 |
| 2026-05-12 | 257.86 | 257.86 | 236.54 | 254.74 | 254.74 | 1,792 |
| 2026-05-11 | 230.00 | 236.18 | 211.10 | 236.18 | 236.18 | 3,352 |
| 2026-05-08 | 210.00 | 238.99 | 200.05 | 214.71 | 214.71 | 670 |
| 2026-05-07 | 231.04 | 231.04 | 202.00 | 222.27 | 222.27 | 3,155 |
| 2026-05-06 | 208.79 | 210.33 | 201.05 | 210.04 | 210.04 | 1,218 |
| 2026-05-05 | 187.00 | 204.00 | 187.00 | 191.21 | 191.21 | 606 |
| 2026-05-04 | 180.26 | 199.99 | 180.25 | 187.00 | 187.00 | 987 |
| 2026-04-30 | 185.85 | 199.99 | 185.85 | 198.63 | 198.63 | 133 |
| 2026-04-29 | 204.05 | 231.00 | 201.50 | 205.21 | 205.21 | 773 |
| 2026-04-28 | 224.98 | 252.55 | 217.00 | 217.27 | 217.27 | 685 |
| 2026-04-27 | 245.50 | 246.90 | 226.61 | 229.60 | 229.60 | 2,231 |
| 2026-04-24 | 246.07 | 258.00 | 241.11 | 245.50 | 245.50 | 5,261 |
| 2026-04-23 | 279.99 | 280.00 | 235.22 | 264.86 | 264.86 | 14,297 |
| 2026-04-22 | 261.35 | 261.35 | 261.35 | 261.35 | 261.35 | 6,471 |
| 2026-04-21 | 237.59 | 237.59 | 237.59 | 237.59 | 237.59 | 4,035 |
| 2026-04-20 | 215.99 | 215.99 | 215.99 | 215.99 | 215.99 | 3,509 |
← NewerPage 2 of 2 · 120 trading days
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.