Dewan Farooque Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	20.49	20.87	20.00	20.10	20.10	-2.05%	1,549,131
Jul 6, 2026	20.71	20.86	20.30	20.52	20.52	-0.34%	1,427,641
Jul 3, 2026	19.90	21.40	19.90	20.59	20.59	3.31%	5,840,860
Jul 2, 2026	20.26	20.35	19.89	19.93	19.93	-0.15%	1,057,422
Jul 1, 2026	19.95	20.89	19.75	19.96	19.96	1.47%	2,731,654
Jun 30, 2026	19.69	19.90	19.56	19.67	19.67	1.29%	682,322
Jun 29, 2026	19.70	20.24	19.30	19.42	19.42	-1.77%	1,436,991
Jun 24, 2026	19.90	20.50	19.65	19.77	19.77	0.41%	2,323,103
Jun 23, 2026	20.08	20.08	19.65	19.69	19.69	-0.76%	749,943
Jun 22, 2026	20.20	20.48	19.75	19.84	19.84	-1.00%	1,087,170
Jun 19, 2026	20.94	20.94	19.96	20.04	20.04	-4.07%	1,709,627
Jun 18, 2026	22.40	22.47	20.81	20.89	20.89	-3.42%	6,549,058
Jun 17, 2026	19.66	21.63	19.52	21.63	21.63	10.02%	6,477,382
Jun 16, 2026	19.55	19.90	19.51	19.66	19.66	0.67%	1,192,226
Jun 15, 2026	19.45	19.75	19.20	19.53	19.53	2.36%	2,092,229
Jun 12, 2026	19.29	19.50	19.00	19.08	19.08	0.32%	1,259,541
Jun 11, 2026	19.00	19.49	18.83	19.02	19.02	-0.37%	1,050,297
Jun 10, 2026	19.55	19.89	18.99	19.09	19.09	-2.30%	2,273,251
Jun 9, 2026	19.35	19.93	19.18	19.54	19.54	1.82%	1,288,672
Jun 8, 2026	20.50	20.65	19.14	19.19	19.19	-7.34%	5,005,058
Jun 5, 2026	20.91	21.25	20.65	20.71	20.71	-1.19%	851,391
Jun 4, 2026	21.00	21.65	20.80	20.96	20.96	0.58%	735,740
Jun 3, 2026	21.05	21.18	20.75	20.84	20.84	-0.86%	1,002,613
Jun 2, 2026	20.87	21.97	20.60	21.02	21.02	0.67%	2,029,473
Jun 1, 2026	21.30	21.40	20.69	20.88	20.88	-1.32%	557,567
May 29, 2026	20.06	21.45	20.06	21.16	21.16	-0.09%	670,804
May 25, 2026	21.44	21.60	21.00	21.18	21.18	0.62%	723,402
May 22, 2026	21.68	21.79	20.79	21.05	21.05	-2.91%	896,894
May 21, 2026	21.80	22.10	21.20	21.68	21.68	1.50%	2,793,887
May 20, 2026	20.60	21.50	20.15	21.36	21.36	5.22%	2,403,978
May 19, 2026	21.50	22.28	19.61	20.30	20.30	-1.46%	8,440,157
May 18, 2026	22.36	22.59	20.56	20.60	20.60	-9.61%	5,175,120
May 15, 2026	23.99	24.10	22.61	22.79	22.79	-4.20%	1,588,944
May 14, 2026	24.00	24.75	23.65	23.79	23.79	-0.08%	2,661,859
May 13, 2026	24.09	24.75	23.71	23.81	23.81	-1.16%	4,641,401
May 12, 2026	23.99	25.25	23.50	24.09	24.09	1.60%	9,252,628
May 11, 2026	23.24	24.44	22.32	23.71	23.71	6.71%	17,519,510
May 8, 2026	21.25	22.22	20.56	22.22	22.22	10.00%	9,851,592
May 7, 2026	20.20	20.20	20.20	20.20	20.20	10.02%	830,953
May 6, 2026	18.36	18.36	18.36	18.36	18.36	10.01%	1,009,596
May 5, 2026	16.51	16.85	16.36	16.69	16.69	0.54%	193,805
May 4, 2026	16.58	17.20	16.50	16.60	16.60	0.12%	304,453
Apr 30, 2026	17.22	17.22	16.31	16.58	16.58	-3.72%	548,254
Apr 29, 2026	18.15	18.15	17.03	17.22	17.22	-3.64%	1,252,974
Apr 28, 2026	17.70	18.29	17.61	17.87	17.87	-0.83%	1,039,890
Apr 27, 2026	17.70	18.70	17.49	18.02	18.02	1.75%	3,935,372
Apr 24, 2026	17.76	18.10	17.13	17.71	17.71	-0.28%	1,621,622
Apr 23, 2026	17.51	18.10	17.41	17.76	17.76	0.91%	1,201,425
Apr 22, 2026	18.09	18.20	17.52	17.60	17.60	-2.11%	2,363,382
Apr 21, 2026	17.98	18.35	17.75	17.98	17.98	1.24%	3,706,132