D.M. Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 301.99 | 302.00 | 266.13 | 266.29 | 266.29 | 8,898 |
| 2026-01-15 | 274.00 | 313.17 | 266.00 | 295.70 | 295.70 | 1,669 |
| 2026-01-14 | 266.00 | 288.98 | 256.52 | 284.70 | 284.70 | 477 |
| 2026-01-13 | 260.00 | 290.00 | 260.00 | 284.01 | 284.01 | 19 |
| 2026-01-12 | 286.02 | 298.86 | 280.51 | 284.01 | 284.01 | 678 |
| 2026-01-09 | 296.22 | 324.90 | 280.10 | 284.02 | 284.02 | 959 |
| 2026-01-08 | 349.99 | 351.90 | 288.65 | 296.22 | 296.22 | 1,172 |
| 2026-01-07 | 311.32 | 340.18 | 311.32 | 320.16 | 320.16 | 437 |
| 2026-01-06 | 271.00 | 314.80 | 265.02 | 309.26 | 309.26 | 18,082 |
| 2026-01-05 | 288.00 | 288.79 | 271.00 | 286.18 | 286.18 | 167 |
| 2026-01-02 | 259.50 | 287.69 | 243.00 | 287.69 | 287.69 | 18,765 |
| 2026-01-01 | 241.31 | 262.00 | 241.31 | 261.54 | 261.54 | 266 |
| 2025-12-31 | 259.00 | 263.84 | 221.02 | 262.34 | 262.34 | 736 |
| 2025-12-30 | 261.00 | 261.00 | 239.85 | 239.85 | 239.85 | 47 |
| 2025-12-29 | 240.00 | 254.00 | 238.00 | 239.85 | 239.85 | 465 |
| 2025-12-26 | 230.12 | 240.00 | 230.12 | 239.98 | 239.98 | 256 |
| 2025-12-24 | 232.20 | 241.00 | 221.00 | 230.12 | 230.12 | 267 |
| 2025-12-23 | 242.10 | 242.10 | 232.20 | 241.26 | 241.26 | 85 |
| 2025-12-22 | 259.01 | 259.01 | 241.25 | 241.26 | 241.26 | 368 |
| 2025-12-19 | 274.95 | 274.95 | 248.00 | 259.25 | 259.25 | 809 |
| 2025-12-18 | 297.10 | 299.00 | 250.00 | 251.97 | 251.97 | 964 |
| 2025-12-17 | 288.77 | 288.77 | 275.00 | 275.00 | 275.00 | 49 |
| 2025-12-16 | 275.00 | 275.00 | 273.00 | 275.00 | 275.00 | 17 |
| 2025-12-15 | 273.03 | 275.00 | 273.02 | 275.00 | 275.00 | 182 |
| 2025-12-12 | 281.00 | 315.10 | 265.44 | 272.48 | 272.48 | 1,638 |
| 2025-12-11 | 300.00 | 307.87 | 276.15 | 294.93 | 294.93 | 525 |
| 2025-12-10 | 274.97 | 302.47 | 274.97 | 302.47 | 302.47 | 42,392 |
| 2025-12-09 | 240.01 | 274.97 | 226.52 | 274.97 | 274.97 | 62,166 |
| 2025-12-08 | 232.20 | 254.99 | 232.20 | 249.97 | 249.97 | 32 |
| 2025-12-05 | 274.97 | 274.97 | 233.00 | 249.97 | 249.97 | 164 |
| 2025-12-04 | 245.00 | 250.04 | 212.02 | 249.97 | 249.97 | 12,157 |
| 2025-12-03 | 228.00 | 228.05 | 227.31 | 227.31 | 227.31 | 52 |
| 2025-12-01 | 228.00 | 230.00 | 227.31 | 227.31 | 227.31 | 38 |
| 2025-11-28 | 240.00 | 240.00 | 222.55 | 227.31 | 227.31 | 130 |
| 2025-11-27 | 220.06 | 247.98 | 220.05 | 232.50 | 232.50 | 35 |
| 2025-11-26 | 231.01 | 259.00 | 225.18 | 232.50 | 232.50 | 426 |
| 2025-11-25 | 272.00 | 272.00 | 246.10 | 248.51 | 248.51 | 1,893 |
| 2025-11-24 | 234.00 | 272.03 | 223.00 | 271.93 | 271.93 | 48,523 |
| 2025-11-21 | 225.02 | 265.64 | 223.16 | 247.30 | 247.30 | 71 |
| 2025-11-19 | 248.29 | 248.30 | 247.30 | 247.30 | 247.30 | 5 |
| 2025-11-18 | 231.10 | 247.30 | 231.10 | 247.30 | 247.30 | 62 |
| 2025-11-17 | 212.09 | 250.32 | 212.09 | 247.30 | 247.30 | 2,414 |
| 2025-11-14 | 215.12 | 227.56 | 215.12 | 227.56 | 227.56 | 100 |
| 2025-11-13 | 223.00 | 234.00 | 223.00 | 227.56 | 227.56 | 416 |
| 2025-11-12 | 223.01 | 245.73 | 201.15 | 236.75 | 236.75 | 54,244 |
| 2025-11-11 | 266.98 | 266.98 | 220.71 | 223.39 | 223.39 | 2,810 |
| 2025-11-10 | 245.10 | 247.00 | 245.01 | 245.22 | 245.22 | 521 |
| 2025-11-07 | 260.00 | 262.02 | 251.00 | 259.51 | 259.51 | 140 |
| 2025-11-06 | 230.00 | 260.48 | 213.50 | 259.73 | 259.73 | 42,313 |
| 2025-11-05 | 250.00 | 250.00 | 215.00 | 236.80 | 236.80 | 177 |
| 2025-11-04 | 232.00 | 249.00 | 232.00 | 232.35 | 232.35 | 167 |
| 2025-11-03 | 253.12 | 253.12 | 216.00 | 249.55 | 249.55 | 6,943 |
| 2025-10-31 | 230.00 | 235.00 | 230.00 | 230.73 | 230.73 | 106 |
| 2025-10-30 | 227.84 | 240.00 | 227.83 | 230.73 | 230.73 | 572 |
| 2025-10-29 | 252.68 | 274.00 | 227.41 | 227.83 | 227.83 | 4,840 |
| 2025-10-28 | 211.00 | 253.00 | 210.00 | 252.68 | 252.68 | 18,148 |
| 2025-10-27 | 255.00 | 255.00 | 229.10 | 230.00 | 230.00 | 6,201 |
| 2025-10-24 | 268.00 | 268.00 | 231.00 | 254.33 | 254.33 | 1,393 |
| 2025-10-23 | 271.98 | 280.00 | 244.78 | 255.82 | 255.82 | 18,051 |
| 2025-10-22 | 329.99 | 330.00 | 270.00 | 271.98 | 271.98 | 5,739 |
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.