D.M. Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 270.00 | 300.00 | 270.00 | 300.00 | 300.00 | 921 |
| 2025-10-20 | 290.00 | 296.07 | 265.00 | 288.71 | 288.71 | 2,524 |
| 2025-10-17 | 297.00 | 297.00 | 260.25 | 269.15 | 269.15 | 879 |
| 2025-10-16 | 235.41 | 287.73 | 235.41 | 271.83 | 271.83 | 6,912 |
| 2025-10-15 | 270.00 | 298.00 | 244.69 | 261.57 | 261.57 | 1,827 |
| 2025-10-14 | 286.66 | 286.66 | 260.60 | 271.88 | 271.88 | 1,230 |
| 2025-10-13 | 260.00 | 260.60 | 236.91 | 260.60 | 260.60 | 1,706 |
| 2025-10-10 | 215.37 | 236.91 | 195.00 | 236.91 | 236.91 | 8,100 |
| 2025-10-09 | 214.99 | 215.37 | 214.98 | 215.37 | 215.37 | 1,819 |
| 2025-10-08 | 195.79 | 195.79 | 160.19 | 195.79 | 195.79 | 6,366 |
| 2025-10-07 | 177.99 | 177.99 | 177.99 | 177.99 | 177.99 | 928 |
| 2025-10-06 | 161.81 | 161.81 | 150.00 | 161.81 | 161.81 | 674 |
| 2025-10-03 | 147.10 | 147.10 | 135.00 | 147.10 | 147.10 | 17,756 |
| 2025-10-02 | 133.73 | 133.73 | 122.00 | 133.73 | 133.73 | 821 |
| 2025-10-01 | 121.57 | 121.57 | 121.57 | 121.57 | 121.57 | 2,092 |
| 2025-09-30 | 110.57 | 110.57 | 110.52 | 110.52 | 110.52 | 201 |
| 2025-09-29 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | 618 |
| 2025-09-26 | 91.380 | 91.380 | 91.380 | 91.380 | 91.380 | 2,113 |
| 2025-09-25 | 97.270 | 97.270 | 80.000 | 83.070 | 83.070 | 715 |
| 2025-09-24 | 88.740 | 88.740 | 88.430 | 88.430 | 88.430 | 6 |
| 2025-09-23 | 80.670 | 80.670 | 80.670 | 80.670 | 80.670 | 201 |
| 2025-09-22 | 73.340 | 73.340 | 73.340 | 73.340 | 73.340 | 401 |
| 2025-09-19 | 66.670 | 66.670 | 66.670 | 66.670 | 66.670 | 0 |
| 2025-09-18 | 60.620 | 60.620 | 60.610 | 60.610 | 60.610 | 5 |
| 2025-09-17 | 60.380 | 60.380 | 55.110 | 55.110 | 55.110 | 1 |
| 2025-09-16 | 58.470 | 58.470 | 54.890 | 54.890 | 54.890 | 1 |
| 2025-09-15 | 58.470 | 58.470 | 53.150 | 53.150 | 53.150 | 8 |
| 2025-09-12 | 58.470 | 58.470 | 53.150 | 53.150 | 53.150 | 1 |
| 2025-09-11 | 58.470 | 58.470 | 53.150 | 53.150 | 53.150 | 3 |
| 2025-09-10 | 55.060 | 55.060 | 53.150 | 53.150 | 53.150 | 1 |
| 2025-09-09 | 53.910 | 53.910 | 50.050 | 50.050 | 50.050 | 1 |
| 2025-09-08 | 53.900 | 53.900 | 49.010 | 49.010 | 49.010 | 4 |
| 2025-09-05 | 49.450 | 53.900 | 48.000 | 49.010 | 49.010 | 102 |
| 2025-09-04 | 53.000 | 53.900 | 46.500 | 49.010 | 49.010 | 114 |
| 2025-09-01 | 50.000 | 50.000 | 49.010 | 49.010 | 49.010 | 1 |
| 2025-08-26 | 47.000 | 49.010 | 45.300 | 49.010 | 49.010 | 202 |
| 2025-08-25 | 45.500 | 49.010 | 45.500 | 49.010 | 49.010 | 200 |
| 2025-08-21 | 58.050 | 58.050 | 47.510 | 49.010 | 49.010 | 550 |
| 2025-08-20 | 43.360 | 52.770 | 43.360 | 52.770 | 52.770 | 821 |
| 2025-08-19 | 49.050 | 49.060 | 47.970 | 47.970 | 47.970 | 9 |
| 2025-08-18 | 47.940 | 47.940 | 44.600 | 44.600 | 44.600 | 96 |
| 2025-08-15 | 43.050 | 43.580 | 43.050 | 43.580 | 43.580 | 4 |
| 2025-08-12 | 47.940 | 47.940 | 43.580 | 43.580 | 43.580 | 20 |
| 2025-08-07 | 45.000 | 45.000 | 43.580 | 43.580 | 43.580 | 10 |
| 2025-07-29 | 44.250 | 44.250 | 43.580 | 43.580 | 43.580 | 50 |
| 2025-07-23 | 47.000 | 47.000 | 43.580 | 43.580 | 43.580 | 4 |
| 2025-07-22 | 47.940 | 47.940 | 43.580 | 43.580 | 43.580 | 156 |
| 2025-07-21 | 45.110 | 45.110 | 43.580 | 43.580 | 43.580 | 3 |
| 2025-07-18 | 49.570 | 49.570 | 41.010 | 41.010 | 41.010 | 1,649 |
| 2025-07-17 | 49.600 | 49.600 | 45.090 | 45.090 | 45.090 | 2 |
| 2025-07-16 | 49.600 | 49.600 | 44.250 | 45.090 | 45.090 | 106 |
| 2025-07-11 | 48.000 | 48.520 | 45.000 | 45.090 | 45.090 | 365 |
| 2025-07-07 | 44.110 | 44.110 | 44.110 | 44.110 | 44.110 | 0 |
| 2025-07-04 | 40.130 | 40.130 | 40.130 | 40.130 | 40.130 | 0 |
| 2025-07-03 | 36.890 | 36.890 | 36.890 | 36.890 | 36.890 | 0 |
| 2025-06-30 | 34.260 | 34.960 | 34.260 | 34.960 | 34.960 | 90 |
← NewerPage 5 of 5 · 296 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.