Dewan Farooque Motors Limited (PSX:DFML)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 30.00 | 30.68 | 29.86 | 30.01 | 30.01 | -1.67% | 1,793,220 |
| Oct 9, 2025 | 30.88 | 31.13 | 30.45 | 30.52 | 30.52 | -1.36% | 1,232,324 |
| Oct 8, 2025 | 31.80 | 32.38 | 30.00 | 30.94 | 30.94 | -2.83% | 3,458,228 |
| Oct 7, 2025 | 32.79 | 32.79 | 31.70 | 31.84 | 31.84 | -1.21% | 1,413,899 |
| Oct 6, 2025 | 33.26 | 33.49 | 32.15 | 32.23 | 32.23 | -3.10% | 1,791,204 |
| Oct 3, 2025 | 33.67 | 34.01 | 33.16 | 33.26 | 33.26 | -1.01% | 3,317,246 |
| Oct 2, 2025 | 33.50 | 34.98 | 33.29 | 33.60 | 33.60 | 0.90% | 3,047,253 |
| Oct 1, 2025 | 33.70 | 33.87 | 33.25 | 33.30 | 33.30 | -0.80% | 1,375,589 |
| 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 |