Skip to main content
logo
Dewan Farooque Motors Limited (PSX:DFML)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
15.96
+0.14 (0.88%)
At close: Mar 19, 2026

Dewan Farooque Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 28, 202625.6326.4825.0025.4625.46-0.82%2,913,796
Jan 27, 202624.8026.8524.2525.6725.674.01%5,835,267
Jan 26, 202625.5225.8124.6024.6824.68-2.57%813,915
Jan 23, 202627.7427.8224.8525.3325.33-3.98%5,506,389
Jan 22, 202624.3426.3824.2026.3826.3810.01%2,085,527
Jan 21, 202624.0024.5023.9023.9823.980.13%1,666,227
Jan 20, 202624.4024.4423.7523.9523.95-1.72%1,587,797
Jan 19, 202624.9024.9024.2524.3724.37-0.49%883,741
Jan 16, 202624.4924.9824.3124.4924.491.07%899,156
Jan 15, 202624.8024.9424.0024.2324.23-2.30%1,569,893
Jan 14, 202625.6125.9824.6624.8024.80-3.35%2,624,888
Jan 13, 202626.1326.3025.3125.6625.66-0.81%2,785,395
Jan 12, 202626.0026.7025.4025.8725.87-1.30%3,391,057
Jan 9, 202626.6526.7926.0026.2126.21-1.50%1,627,021
Jan 8, 202627.0128.0026.4326.6126.61-0.86%4,266,336