Skip to main content
logo
Dewan Farooque Motors Limited (PSX:DFML)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
16.55
-1.53 (-8.46%)
At close: Apr 13, 2026

Dewan Farooque Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 202616.9917.3016.4216.5516.55-8.46%1,252,638
Apr 10, 202617.2318.2217.2318.0818.084.99%3,309,977
Apr 9, 202616.5018.0016.0017.2217.222.01%2,701,652
Apr 8, 202616.4416.8916.3816.8816.889.97%1,493,966
Apr 7, 202614.9015.4714.8915.3515.350.52%484,158
Apr 6, 202614.7016.1214.2515.2715.274.23%1,406,946
Apr 3, 202614.5014.8914.1614.6514.65-0.81%297,115
Apr 2, 202614.5015.0514.5014.7714.77-2.06%353,133
Apr 1, 202615.0515.4314.6815.0815.084.14%645,388
Mar 31, 202614.5114.9514.3114.4814.480.63%290,583
Mar 30, 202615.2015.2014.1514.3914.39-3.62%424,752
Mar 27, 202615.7815.7914.9014.9314.93-4.11%511,630
Mar 26, 202616.5116.5115.5015.5715.57-6.09%767,662
Mar 25, 202616.1217.4515.8316.5816.581.47%2,713,130
Mar 24, 202616.4916.7516.1116.3416.342.38%1,315,152
Mar 19, 202616.0716.3915.5115.9615.960.88%2,030,729
Mar 18, 202614.7515.8214.7415.8215.8210.01%2,275,409
Mar 17, 202614.4114.5714.1514.3814.380.56%118,111
Mar 16, 202614.8014.8414.0514.3014.30-2.65%394,530
Mar 13, 202614.7015.1814.6114.6914.69-2.07%872,247
Mar 12, 202614.9915.3014.8215.0015.00-2.02%287,794
Mar 11, 202614.9615.8014.9615.3115.312.13%1,025,302
Mar 10, 202614.5015.1814.4114.9914.998.47%883,868
Mar 9, 202614.7014.7013.7913.8213.82-9.79%904,466
Mar 6, 202614.7516.1014.1115.3215.324.64%2,321,727
Mar 5, 202614.0514.8213.9514.6414.645.78%1,237,771
Mar 4, 202614.1614.5013.3513.8413.84-1.21%1,528,713
Mar 3, 202614.0115.0013.8814.0114.01-9.14%2,884,645
Mar 2, 202615.4215.4215.4215.4215.42-9.98%623,505
Feb 27, 202617.0117.6816.5017.1317.13-4.46%2,055,762
Feb 26, 202619.2020.5017.5417.9317.93-8.00%7,634,991
Feb 25, 202618.0019.4916.9019.4919.499.99%3,881,576
Feb 24, 202618.0018.7317.5117.7217.72-8.14%1,645,602
Feb 23, 202619.9922.0218.0319.2919.29-3.65%3,038,220
Feb 20, 202620.0620.7918.6520.0220.02-3.14%1,763,115
Feb 19, 202622.9022.9820.5620.6720.67-9.50%1,185,986
Feb 18, 202623.2423.2422.7222.8422.840.75%764,952
Feb 17, 202623.0023.7022.1222.6722.67-1.05%1,402,905
Feb 16, 202624.5924.5922.6622.9122.91-5.68%1,670,193
Feb 13, 202625.7525.7524.1024.2924.291.46%4,610,361
Feb 12, 202624.4524.9923.3023.9423.940.80%2,435,472
Feb 11, 202624.3924.7023.6523.7523.75-1.29%1,895,023
Feb 10, 202623.9024.8923.7424.0624.061.18%1,933,449
Feb 9, 202624.2024.4023.7223.7823.78-1.41%979,434
Feb 6, 202624.4724.7924.0124.1224.12-1.39%946,779
Feb 4, 202624.6924.8624.4024.4624.460.04%434,316
Feb 3, 202624.2125.0024.2124.4524.450.37%1,168,040
Feb 2, 202623.8424.7523.8424.3624.361.75%673,123
Jan 30, 202624.5924.6923.8023.9423.94-1.28%1,310,189
Jan 29, 202625.4425.4423.5024.2524.25-4.75%1,200,457