Dewan Farooque Motors Limited (PSX:DFML)
Pakistan · Delayed Price · Currency is PKR 33.25
-0.32 (-0.95%)
At close: Oct 1, 2025
Dewan Farooque Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 34.30 | 34.30 | 33.50 | 33.57 | 33.57 | -1.87% | 3,331,449 |
| Sep 29, 2025 | 33.90 | 34.60 | 33.90 | 34.21 | 34.21 | 0.74% | 1,781,290 |
| Sep 26, 2025 | 34.50 | 34.64 | 33.80 | 33.96 | 33.96 | -1.39% | 3,455,402 |
| Sep 25, 2025 | 34.98 | 35.05 | 34.40 | 34.44 | 34.44 | -1.09% | 2,596,734 |
| Sep 24, 2025 | 35.20 | 35.35 | 34.75 | 34.82 | 34.82 | -0.68% | 1,898,940 |
| Sep 23, 2025 | 35.44 | 35.65 | 35.01 | 35.06 | 35.06 | -0.76% | 1,340,774 |
| Sep 22, 2025 | 35.57 | 35.79 | 35.21 | 35.33 | 35.33 | -0.67% | 1,436,471 |
| Sep 19, 2025 | 36.51 | 36.88 | 35.50 | 35.57 | 35.57 | -2.41% | 3,950,250 |
| Sep 18, 2025 | 37.50 | 37.57 | 36.11 | 36.45 | 36.45 | -1.62% | 4,382,054 |
| Sep 17, 2025 | 36.00 | 38.38 | 35.35 | 37.05 | 37.05 | 3.87% | 15,851,310 |
| Sep 16, 2025 | 35.70 | 35.93 | 35.52 | 35.67 | 35.67 | 0.59% | 2,201,586 |
| Sep 15, 2025 | 35.48 | 35.75 | 35.00 | 35.46 | 35.46 | 0.48% | 1,466,224 |
| Sep 12, 2025 | 35.10 | 35.81 | 34.76 | 35.29 | 35.29 | 1.29% | 3,695,583 |
| Sep 11, 2025 | 35.30 | 35.70 | 34.80 | 34.84 | 34.84 | -0.91% | 2,968,369 |
| Sep 10, 2025 | 34.55 | 35.85 | 34.27 | 35.16 | 35.16 | 1.77% | 6,900,298 |
| Sep 9, 2025 | 34.40 | 35.20 | 34.26 | 34.55 | 34.55 | 0.47% | 2,755,998 |
| Sep 8, 2025 | 34.90 | 35.13 | 34.12 | 34.39 | 34.39 | -1.29% | 2,035,960 |
| Sep 5, 2025 | 35.00 | 35.65 | 34.70 | 34.84 | 34.84 | -0.46% | 2,176,459 |
| Sep 4, 2025 | 35.60 | 35.92 | 34.80 | 35.00 | 35.00 | -1.74% | 2,604,101 |
| Sep 3, 2025 | 36.60 | 36.75 | 35.49 | 35.62 | 35.62 | -2.17% | 4,861,739 |
| Sep 2, 2025 | 33.91 | 36.75 | 33.80 | 36.41 | 36.41 | 7.12% | 16,892,780 |
| Sep 1, 2025 | 33.75 | 34.32 | 33.75 | 33.99 | 33.99 | 0.77% | 1,729,795 |
| Aug 29, 2025 | 33.75 | 34.29 | 33.43 | 33.73 | 33.73 | 0.09% | 2,726,997 |
| Aug 28, 2025 | 33.69 | 34.00 | 33.41 | 33.70 | 33.70 | 0.84% | 1,092,969 |
| Aug 27, 2025 | 34.00 | 34.25 | 33.30 | 33.42 | 33.42 | -1.33% | 923,507 |
| Aug 26, 2025 | 33.80 | 34.21 | 33.80 | 33.87 | 33.87 | 0.12% | 740,071 |
| Aug 25, 2025 | 34.19 | 34.40 | 33.70 | 33.83 | 33.83 | -0.73% | 1,785,529 |
| Aug 22, 2025 | 34.05 | 34.55 | 34.00 | 34.08 | 34.08 | 0.21% | 842,623 |
| Aug 21, 2025 | 34.40 | 34.89 | 33.88 | 34.01 | 34.01 | -0.93% | 2,196,290 |
| Aug 20, 2025 | 34.40 | 34.50 | 34.13 | 34.33 | 34.33 | - | 1,125,342 |
| Aug 19, 2025 | 34.30 | 35.15 | 34.21 | 34.33 | 34.33 | 0.44% | 1,859,107 |
| Aug 18, 2025 | 34.31 | 34.50 | 34.06 | 34.18 | 34.18 | -0.38% | 787,400 |
| Aug 15, 2025 | 34.60 | 34.74 | 33.95 | 34.31 | 34.31 | -0.26% | 1,315,658 |
| Aug 13, 2025 | 34.20 | 35.60 | 34.20 | 34.40 | 34.40 | 0.20% | 3,069,825 |
| Aug 12, 2025 | 34.60 | 34.60 | 34.22 | 34.33 | 34.33 | - | 635,105 |
| Aug 11, 2025 | 34.79 | 34.80 | 34.26 | 34.33 | 34.33 | -0.44% | 1,057,940 |
| Aug 8, 2025 | 35.00 | 35.08 | 34.40 | 34.48 | 34.48 | -1.40% | 1,064,380 |
| Aug 7, 2025 | 35.24 | 35.73 | 34.85 | 34.97 | 34.97 | -0.14% | 1,429,979 |
| Aug 6, 2025 | 34.98 | 35.50 | 34.75 | 35.02 | 35.02 | 0.95% | 2,607,860 |
| Aug 5, 2025 | 35.00 | 35.15 | 34.56 | 34.69 | 34.69 | 0.14% | 968,638 |
| Aug 4, 2025 | 35.00 | 35.00 | 34.51 | 34.64 | 34.64 | - | 629,014 |
| Aug 1, 2025 | 34.67 | 35.00 | 34.50 | 34.64 | 34.64 | -0.69% | 828,855 |
| Jul 31, 2025 | 34.70 | 35.38 | 34.66 | 34.88 | 34.88 | 0.14% | 1,216,413 |
| Jul 30, 2025 | 35.49 | 35.70 | 34.55 | 34.83 | 34.83 | -1.16% | 1,664,382 |
| Jul 29, 2025 | 35.48 | 36.31 | 35.11 | 35.24 | 35.24 | 0.11% | 2,982,696 |
| Jul 28, 2025 | 35.49 | 35.79 | 35.06 | 35.20 | 35.20 | 0.26% | 1,535,822 |
| Jul 25, 2025 | 35.51 | 36.30 | 35.00 | 35.11 | 35.11 | -1.85% | 2,452,219 |
| Jul 24, 2025 | 36.30 | 36.75 | 35.63 | 35.77 | 35.77 | -0.25% | 3,569,253 |
| Jul 23, 2025 | 34.92 | 37.00 | 34.91 | 35.86 | 35.86 | 2.69% | 7,894,519 |
| Jul 22, 2025 | 35.27 | 35.27 | 34.85 | 34.92 | 34.92 | -0.26% | 1,092,076 |