D.M. Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 196.35 | 196.35 | 196.35 | 196.35 | 196.35 | 621 |
| 2026-04-16 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 761 |
| 2026-04-15 | 162.79 | 162.79 | 162.27 | 162.27 | 162.27 | 58 |
| 2026-04-14 | 153.41 | 153.41 | 147.99 | 147.99 | 147.99 | 137 |
| 2026-04-13 | 126.78 | 139.46 | 126.78 | 139.46 | 139.46 | 236 |
| 2026-04-10 | 126.00 | 130.34 | 120.00 | 126.78 | 126.78 | 128 |
| 2026-04-09 | 119.58 | 119.58 | 118.49 | 118.49 | 118.49 | 31 |
| 2026-04-08 | 110.00 | 119.58 | 108.71 | 108.71 | 108.71 | 151 |
| 2026-04-07 | 115.00 | 119.00 | 108.71 | 108.71 | 108.71 | 121 |
| 2026-04-06 | 114.00 | 127.44 | 105.71 | 108.71 | 108.71 | 342 |
| 2026-04-03 | 128.00 | 128.00 | 116.42 | 116.42 | 116.42 | 7 |
| 2026-04-02 | 127.95 | 127.99 | 116.42 | 116.42 | 116.42 | 127 |
| 2026-04-01 | 126.95 | 128.06 | 114.00 | 116.42 | 116.42 | 137 |
| 2026-03-31 | 105.51 | 116.42 | 105.51 | 116.42 | 116.42 | 67 |
| 2026-03-30 | 128.05 | 128.05 | 116.20 | 116.42 | 116.42 | 297 |
| 2026-03-27 | 138.00 | 138.00 | 128.05 | 128.05 | 128.05 | 26 |
| 2026-03-26 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | 7 |
| 2026-03-25 | 120.00 | 138.00 | 120.00 | 128.05 | 128.05 | 54 |
| 2026-03-24 | 120.05 | 140.00 | 115.37 | 128.05 | 128.05 | 119 |
| 2026-03-18 | 140.79 | 140.79 | 118.04 | 128.05 | 128.05 | 76 |
| 2026-03-17 | 116.12 | 133.00 | 116.12 | 128.05 | 128.05 | 9 |
| 2026-03-16 | 115.25 | 139.99 | 115.25 | 128.05 | 128.05 | 12 |
| 2026-03-13 | 154.93 | 154.93 | 128.05 | 128.05 | 128.05 | 674 |
| 2026-03-12 | 154.96 | 154.96 | 142.26 | 142.26 | 142.26 | 4 |
| 2026-03-11 | 140.00 | 166.77 | 140.00 | 142.26 | 142.26 | 597 |
| 2026-03-10 | 135.51 | 165.00 | 135.51 | 152.50 | 152.50 | 250 |
| 2026-03-09 | 163.69 | 163.74 | 150.47 | 150.47 | 150.47 | 127 |
| 2026-03-06 | 166.02 | 178.99 | 149.27 | 150.47 | 150.47 | 308 |
| 2026-03-04 | 180.97 | 180.97 | 165.85 | 165.85 | 165.85 | 18 |
| 2026-03-03 | 179.00 | 180.00 | 162.37 | 165.85 | 165.85 | 163 |
| 2026-03-02 | 162.36 | 180.40 | 162.36 | 180.40 | 180.40 | 41 |
| 2026-02-27 | 179.00 | 180.40 | 179.00 | 180.40 | 180.40 | 35 |
| 2026-02-26 | 180.00 | 199.97 | 179.19 | 180.40 | 180.40 | 841 |
| 2026-02-25 | 199.10 | 217.98 | 190.00 | 199.10 | 199.10 | 137 |
| 2026-02-24 | 200.02 | 209.84 | 196.08 | 199.10 | 199.10 | 182 |
| 2026-02-23 | 205.00 | 219.09 | 205.00 | 217.87 | 217.87 | 6 |
| 2026-02-20 | 197.12 | 217.87 | 196.15 | 217.87 | 217.87 | 36 |
| 2026-02-19 | 230.00 | 230.00 | 202.05 | 217.87 | 217.87 | 34 |
| 2026-02-18 | 195.05 | 219.00 | 195.02 | 217.87 | 217.87 | 304 |
| 2026-02-17 | 195.10 | 213.78 | 195.10 | 213.78 | 213.78 | 6 |
| 2026-02-16 | 213.00 | 213.78 | 213.00 | 213.78 | 213.78 | 31 |
| 2026-02-13 | 212.00 | 213.78 | 200.00 | 213.78 | 213.78 | 102 |
| 2026-02-12 | 210.00 | 214.98 | 210.00 | 213.78 | 213.78 | 316 |
| 2026-02-10 | 205.11 | 210.00 | 195.02 | 198.21 | 198.21 | 208 |
| 2026-02-09 | 198.62 | 219.83 | 198.62 | 212.47 | 212.47 | 662 |
| 2026-02-06 | 209.90 | 217.50 | 200.00 | 217.24 | 217.24 | 255 |
| 2026-02-04 | 200.99 | 210.00 | 200.03 | 209.90 | 209.90 | 521 |
| 2026-02-03 | 199.49 | 204.00 | 199.49 | 200.99 | 200.99 | 158 |
| 2026-02-02 | 209.00 | 209.00 | 191.00 | 195.34 | 195.34 | 288 |
| 2026-01-30 | 201.50 | 225.00 | 201.50 | 210.00 | 210.00 | 401 |
| 2026-01-29 | 222.10 | 222.10 | 205.11 | 219.97 | 219.97 | 127 |
| 2026-01-28 | 222.91 | 222.91 | 219.00 | 219.97 | 219.97 | 911 |
| 2026-01-27 | 228.99 | 228.99 | 219.00 | 222.91 | 222.91 | 101 |
| 2026-01-26 | 231.07 | 239.95 | 218.24 | 222.91 | 222.91 | 6,629 |
| 2026-01-23 | 244.51 | 244.52 | 230.00 | 242.49 | 242.49 | 121 |
| 2026-01-22 | 246.00 | 246.00 | 227.20 | 244.52 | 244.52 | 9 |
| 2026-01-21 | 247.24 | 249.80 | 240.50 | 244.52 | 244.52 | 279 |
| 2026-01-20 | 245.43 | 254.90 | 239.00 | 247.24 | 247.24 | 508 |
| 2026-01-19 | 266.29 | 269.10 | 239.66 | 245.38 | 245.38 | 11,231 |
| 2026-01-16 | 301.99 | 302.00 | 266.13 | 266.29 | 266.29 | 8,898 |
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.