Dewan Farooque Motors Limited (PSX:DFML)
Pakistan · Delayed Price · Currency is PKR 34.88
+0.05 (0.14%)
At close: Jul 31, 2025
Dewan Farooque Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 35.79 | 35.97 | 34.90 | 35.01 | 35.01 | -1.07% | 1,572,409 |
| Jul 18, 2025 | 36.44 | 36.57 | 35.01 | 35.39 | 35.39 | -1.42% | 1,814,039 |
| Jul 17, 2025 | 35.80 | 37.14 | 35.65 | 35.90 | 35.90 | 1.90% | 4,919,148 |
| Jul 16, 2025 | 35.70 | 35.70 | 34.91 | 35.23 | 35.23 | -0.37% | 922,430 |
| Jul 15, 2025 | 36.96 | 37.49 | 35.05 | 35.36 | 35.36 | -4.33% | 2,839,278 |
| Jul 14, 2025 | 37.00 | 37.50 | 36.31 | 36.96 | 36.96 | 0.57% | 6,997,384 |
| Jul 11, 2025 | 36.15 | 38.00 | 36.00 | 36.75 | 36.75 | 2.11% | 18,372,230 |
| Jul 10, 2025 | 36.17 | 36.89 | 35.65 | 35.99 | 35.99 | -0.22% | 9,521,273 |
| Jul 9, 2025 | 36.90 | 36.90 | 36.00 | 36.07 | 36.07 | -1.10% | 1,917,595 |
| Jul 8, 2025 | 38.00 | 38.20 | 36.25 | 36.47 | 36.47 | 2.56% | 10,026,840 |
| Jul 7, 2025 | 36.79 | 37.09 | 35.40 | 35.56 | 35.56 | -3.26% | 4,093,415 |
| Jul 4, 2025 | 36.99 | 37.59 | 36.35 | 36.76 | 36.76 | 0.19% | 3,703,583 |
| Jul 3, 2025 | 37.75 | 37.95 | 36.11 | 36.69 | 36.69 | -2.42% | 1,975,500 |
| Jul 2, 2025 | 37.40 | 38.44 | 36.90 | 37.60 | 37.60 | 2.45% | 7,210,244 |
| Jul 1, 2025 | 34.87 | 37.25 | 34.52 | 36.70 | 36.70 | 5.95% | 6,112,236 |
| Jun 30, 2025 | 34.52 | 35.06 | 34.30 | 34.64 | 34.64 | 0.73% | 1,109,766 |
| Jun 27, 2025 | 34.89 | 35.38 | 34.11 | 34.39 | 34.39 | 0.15% | 1,146,738 |
| Jun 26, 2025 | 34.71 | 35.35 | 34.00 | 34.34 | 34.34 | -1.09% | 1,531,641 |
| Jun 25, 2025 | 35.48 | 35.48 | 34.51 | 34.72 | 34.72 | -0.09% | 1,180,087 |
| Jun 24, 2025 | 34.11 | 35.10 | 33.50 | 34.75 | 34.75 | 8.87% | 2,261,992 |
| Jun 23, 2025 | 34.00 | 34.70 | 31.91 | 31.92 | 31.92 | -9.98% | 2,188,734 |
| Jun 20, 2025 | 36.50 | 36.60 | 35.20 | 35.46 | 35.46 | -1.88% | 858,625 |
| Jun 19, 2025 | 37.48 | 37.88 | 35.81 | 36.14 | 36.14 | -2.69% | 1,372,796 |
| Jun 18, 2025 | 37.95 | 38.45 | 36.70 | 37.14 | 37.14 | -1.41% | 2,646,861 |
| Jun 17, 2025 | 37.85 | 39.40 | 37.40 | 37.67 | 37.67 | -0.82% | 3,951,125 |
| Jun 16, 2025 | 40.75 | 41.99 | 37.55 | 37.98 | 37.98 | -3.80% | 8,484,250 |
| Jun 13, 2025 | 36.38 | 39.48 | 35.00 | 39.48 | 39.48 | 10.00% | 9,705,108 |
| Jun 12, 2025 | 36.14 | 37.28 | 35.75 | 35.89 | 35.89 | -0.58% | 2,483,764 |
| Jun 11, 2025 | 36.40 | 36.48 | 35.45 | 36.10 | 36.10 | -0.82% | 3,019,475 |
| Jun 10, 2025 | 35.41 | 36.55 | 34.96 | 36.40 | 36.40 | 2.71% | 2,411,681 |
| Jun 5, 2025 | 35.88 | 36.44 | 35.30 | 35.44 | 35.44 | -0.95% | 1,948,287 |
| Jun 4, 2025 | 35.24 | 36.60 | 35.24 | 35.78 | 35.78 | 1.73% | 3,617,701 |
| Jun 3, 2025 | 35.30 | 35.39 | 34.94 | 35.17 | 35.17 | -0.57% | 631,045 |
| Jun 2, 2025 | 35.00 | 35.58 | 34.85 | 35.37 | 35.37 | 1.09% | 1,235,765 |
| May 30, 2025 | 35.00 | 35.70 | 34.65 | 34.99 | 34.99 | 0.57% | 2,106,590 |
| May 29, 2025 | 34.60 | 35.08 | 34.60 | 34.79 | 34.79 | 0.69% | 886,950 |
| May 27, 2025 | 35.11 | 35.41 | 34.40 | 34.55 | 34.55 | -1.26% | 821,461 |
| May 26, 2025 | 35.40 | 35.50 | 34.56 | 34.99 | 34.99 | -0.31% | 764,005 |
| May 23, 2025 | 35.75 | 35.87 | 34.80 | 35.10 | 35.10 | -1.46% | 604,129 |
| May 22, 2025 | 36.68 | 36.68 | 35.34 | 35.62 | 35.62 | -1.71% | 1,367,891 |
| May 21, 2025 | 34.70 | 37.25 | 34.16 | 36.24 | 36.24 | 4.47% | 4,777,424 |