Dewan Farooque Motors Limited (PSX:DFML)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
30.03
-0.83 (-2.69%)
At close: Oct 21, 2025

Dewan Farooque Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202531.2031.3129.8230.0330.03-2.69%3,905,881
Oct 20, 202530.7532.2530.2030.8630.862.05%11,690,780
Oct 17, 202530.6031.6030.0130.2430.24-1.37%1,001,141
Oct 16, 202531.1031.7030.5130.6630.66-1.29%1,574,767
Oct 15, 202530.4031.9929.8031.0631.063.95%6,680,055
Oct 14, 202529.0330.4429.0229.8829.884.22%2,435,627
Oct 13, 202530.0030.0028.5028.6728.67-4.47%1,667,419
Oct 10, 202530.0030.6829.8630.0130.01-1.67%1,793,220
Oct 9, 202530.8831.1330.4530.5230.52-1.36%1,232,324
Oct 8, 202531.8032.3830.0030.9430.94-2.83%3,458,228
Oct 7, 202532.7932.7931.7031.8431.84-1.21%1,413,899
Oct 6, 202533.2633.4932.1532.2332.23-3.10%1,791,204
Oct 3, 202533.6734.0133.1633.2633.26-1.01%3,317,246
Oct 2, 202533.5034.9833.2933.6033.600.90%3,047,253
Oct 1, 202533.7033.8733.2533.3033.30-0.80%1,375,589
Sep 30, 202534.3034.3033.5033.5733.57-1.87%3,331,449
Sep 29, 202533.9034.6033.9034.2134.210.74%1,781,290
Sep 26, 202534.5034.6433.8033.9633.96-1.39%3,455,402
Sep 25, 202534.9835.0534.4034.4434.44-1.09%2,596,734
Sep 24, 202535.2035.3534.7534.8234.82-0.68%1,898,940
Sep 23, 202535.4435.6535.0135.0635.06-0.76%1,340,774
Sep 22, 202535.5735.7935.2135.3335.33-0.67%1,436,471
Sep 19, 202536.5136.8835.5035.5735.57-2.41%3,950,250
Sep 18, 202537.5037.5736.1136.4536.45-1.62%4,382,054
Sep 17, 202536.0038.3835.3537.0537.053.87%15,851,310
Sep 16, 202535.7035.9335.5235.6735.670.59%2,201,586
Sep 15, 202535.4835.7535.0035.4635.460.48%1,466,224
Sep 12, 202535.1035.8134.7635.2935.291.29%3,695,583
Sep 11, 202535.3035.7034.8034.8434.84-0.91%2,968,369
Sep 10, 202534.5535.8534.2735.1635.161.77%6,900,298
Sep 9, 202534.4035.2034.2634.5534.550.47%2,755,998
Sep 8, 202534.9035.1334.1234.3934.39-1.29%2,035,960
Sep 5, 202535.0035.6534.7034.8434.84-0.46%2,176,459
Sep 4, 202535.6035.9234.8035.0035.00-1.74%2,604,101
Sep 3, 202536.6036.7535.4935.6235.62-2.17%4,861,739
Sep 2, 202533.9136.7533.8036.4136.417.12%16,892,780
Sep 1, 202533.7534.3233.7533.9933.990.77%1,729,795
Aug 29, 202533.7534.2933.4333.7333.730.09%2,726,997
Aug 28, 202533.6934.0033.4133.7033.700.84%1,092,969
Aug 27, 202534.0034.2533.3033.4233.42-1.33%923,507
Aug 26, 202533.8034.2133.8033.8733.870.12%740,071
Aug 25, 202534.1934.4033.7033.8333.83-0.73%1,785,529
Aug 22, 202534.0534.5534.0034.0834.080.21%842,623
Aug 21, 202534.4034.8933.8834.0134.01-0.93%2,196,290
Aug 20, 202534.4034.5034.1334.3334.33-1,125,342
Aug 19, 202534.3035.1534.2134.3334.330.44%1,859,107
Aug 18, 202534.3134.5034.0634.1834.18-0.38%787,400
Aug 15, 202534.6034.7433.9534.3134.31-0.26%1,315,658
Aug 13, 202534.2035.6034.2034.4034.400.20%3,069,825
Aug 12, 202534.6034.6034.2234.3334.33-635,105