Dewan Farooque Motors Limited (PSX:DFML)
Pakistan · Delayed Price · Currency is PKR 23.90
-0.11 (-0.46%)
At close: Dec 19, 2025
Dewan Farooque Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 24.30 | 24.30 | 23.75 | 23.90 | 23.90 | -0.46% | 444,650 |
| Dec 18, 2025 | 24.60 | 24.60 | 23.96 | 24.01 | 24.01 | -1.68% | 1,154,478 |
| Dec 17, 2025 | 24.00 | 24.95 | 23.71 | 24.42 | 24.42 | 2.52% | 2,940,854 |
| Dec 16, 2025 | 24.30 | 24.68 | 23.70 | 23.82 | 23.82 | -2.10% | 1,569,149 |
| Dec 15, 2025 | 24.30 | 24.78 | 24.29 | 24.33 | 24.33 | -1.10% | 893,591 |
| Dec 12, 2025 | 24.70 | 25.00 | 24.00 | 24.60 | 24.60 | -1.28% | 1,046,449 |
| Dec 11, 2025 | 25.50 | 25.74 | 24.81 | 24.92 | 24.92 | -1.58% | 1,407,249 |
| Dec 10, 2025 | 24.36 | 25.70 | 24.18 | 25.32 | 25.32 | 4.80% | 3,544,442 |
| Dec 9, 2025 | 24.68 | 24.68 | 24.10 | 24.16 | 24.16 | -1.31% | 792,161 |
| Dec 8, 2025 | 23.98 | 24.93 | 23.70 | 24.48 | 24.48 | 2.43% | 1,855,853 |
| Dec 5, 2025 | 24.20 | 24.20 | 23.71 | 23.90 | 23.90 | 0.89% | 810,780 |
| Dec 4, 2025 | 24.00 | 24.58 | 23.30 | 23.69 | 23.69 | -3.27% | 3,057,789 |
| Dec 3, 2025 | 25.31 | 25.35 | 24.31 | 24.49 | 24.49 | -2.86% | 4,261,519 |
| Dec 2, 2025 | 26.48 | 26.48 | 25.04 | 25.21 | 25.21 | -6.56% | 6,212,528 |
| Dec 1, 2025 | 27.00 | 27.39 | 26.45 | 26.98 | 26.98 | 0.75% | 1,452,501 |
| Nov 28, 2025 | 26.59 | 27.65 | 26.10 | 26.78 | 26.78 | 1.86% | 3,630,954 |
| Nov 27, 2025 | 26.79 | 26.79 | 26.01 | 26.29 | 26.29 | -0.57% | 720,415 |
| Nov 26, 2025 | 26.30 | 27.40 | 25.80 | 26.44 | 26.44 | 0.92% | 1,142,342 |
| Nov 25, 2025 | 27.19 | 27.19 | 26.15 | 26.20 | 26.20 | -2.24% | 734,339 |
| Nov 24, 2025 | 27.40 | 27.40 | 26.64 | 26.80 | 26.80 | -1.62% | 550,422 |
| Nov 21, 2025 | 27.51 | 28.00 | 27.03 | 27.24 | 27.24 | -1.70% | 725,634 |
| Nov 20, 2025 | 27.89 | 28.18 | 27.51 | 27.71 | 27.71 | 0.07% | 997,512 |
| Nov 19, 2025 | 27.70 | 28.35 | 27.50 | 27.69 | 27.69 | 0.07% | 2,411,646 |
| Nov 18, 2025 | 29.05 | 29.05 | 26.51 | 27.67 | 27.67 | -3.76% | 2,202,947 |
| Nov 17, 2025 | 28.30 | 29.40 | 27.10 | 28.75 | 28.75 | 3.79% | 7,604,667 |
| Nov 14, 2025 | 25.65 | 27.70 | 25.55 | 27.70 | 27.70 | 10.01% | 3,721,698 |
| Nov 13, 2025 | 25.60 | 25.80 | 25.10 | 25.18 | 25.18 | -1.22% | 681,943 |
| Nov 12, 2025 | 26.05 | 26.17 | 25.40 | 25.49 | 25.49 | 0.43% | 1,098,176 |
| Nov 11, 2025 | 26.85 | 26.85 | 24.80 | 25.38 | 25.38 | -4.37% | 2,245,701 |
| Nov 10, 2025 | 26.80 | 27.01 | 26.40 | 26.54 | 26.54 | -0.90% | 874,659 |
| Nov 7, 2025 | 27.70 | 27.89 | 26.52 | 26.78 | 26.78 | -2.08% | 1,872,766 |
| Nov 6, 2025 | 26.10 | 27.50 | 26.01 | 27.35 | 27.35 | 5.44% | 3,567,500 |
| Nov 5, 2025 | 26.23 | 26.50 | 25.88 | 25.94 | 25.94 | -1.03% | 909,166 |
| Nov 4, 2025 | 26.80 | 26.97 | 26.10 | 26.21 | 26.21 | -2.02% | 713,182 |
| Nov 3, 2025 | 26.38 | 26.97 | 26.06 | 26.75 | 26.75 | 2.10% | 1,324,028 |
| Oct 31, 2025 | 26.95 | 27.01 | 26.11 | 26.20 | 26.20 | -1.28% | 2,524,719 |
| Oct 30, 2025 | 27.39 | 27.40 | 26.38 | 26.54 | 26.54 | -0.79% | 1,349,589 |
| Oct 29, 2025 | 27.25 | 27.40 | 26.51 | 26.75 | 26.75 | -1.76% | 1,775,390 |
| Oct 28, 2025 | 28.99 | 28.99 | 26.01 | 27.23 | 27.23 | -5.25% | 1,449,151 |
| Oct 27, 2025 | 29.00 | 29.18 | 28.40 | 28.74 | 28.74 | 0.60% | 1,841,055 |
| Oct 24, 2025 | 29.21 | 29.50 | 28.47 | 28.57 | 28.57 | -2.02% | 1,075,092 |
| Oct 23, 2025 | 29.60 | 29.79 | 29.00 | 29.16 | 29.16 | -1.29% | 1,296,736 |
| Oct 22, 2025 | 30.37 | 30.37 | 29.41 | 29.54 | 29.54 | -1.63% | 2,113,346 |
| Oct 21, 2025 | 31.20 | 31.31 | 29.82 | 30.03 | 30.03 | -2.69% | 3,905,881 |
| Oct 20, 2025 | 30.75 | 32.25 | 30.20 | 30.86 | 30.86 | 2.05% | 11,690,780 |
| Oct 17, 2025 | 30.60 | 31.60 | 30.01 | 30.24 | 30.24 | -1.37% | 1,001,141 |
| Oct 16, 2025 | 31.10 | 31.70 | 30.51 | 30.66 | 30.66 | -1.29% | 1,574,767 |
| Oct 15, 2025 | 30.40 | 31.99 | 29.80 | 31.06 | 31.06 | 3.95% | 6,680,055 |
| Oct 14, 2025 | 29.03 | 30.44 | 29.02 | 29.88 | 29.88 | 4.22% | 2,435,627 |
| Oct 13, 2025 | 30.00 | 30.00 | 28.50 | 28.67 | 28.67 | -4.47% | 1,667,419 |