Skip to main content
logo
Dewan Farooque Motors Limited (PSX:DFML)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
15.78
-0.13 (-0.82%)
At close: Oct 19, 2026

Dewan Farooque Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202616.0216.4915.6915.7815.78-0.82%857,387
Oct 16, 202616.0016.1415.8815.9115.91-1.06%339,402
Oct 15, 202616.0116.4415.8616.0816.08-0.12%963,814
Oct 14, 202616.4916.4916.0116.1016.10-0.80%374,926
Oct 13, 202616.3616.8916.1116.2316.23-0.61%410,968
Oct 12, 202616.5016.9016.0516.3316.33-0.79%376,168
Oct 9, 202616.8516.8516.3516.4616.46-0.84%302,926
Oct 8, 202617.2717.2716.5016.6016.60-2.18%430,199
Oct 7, 202617.0017.5016.8016.9716.970.35%1,019,741
Oct 6, 202616.3616.9916.0916.9116.911.20%666,396
Oct 5, 202618.2918.2916.6316.7116.71-9.58%2,404,260
Oct 2, 202618.3919.2017.5018.4818.485.66%11,182,586
Oct 1, 202616.1017.4916.1017.4917.4910.00%2,702,464
Sep 30, 202615.9816.3515.8615.9015.900.06%373,600
Sep 29, 202616.4016.4015.8015.8915.89-2.16%345,188
Sep 28, 202615.8516.3915.8516.2416.241.50%275,435
Sep 25, 202616.1316.2415.8116.0016.00-0.81%150,063
Sep 24, 202616.7016.7716.0316.1316.13-2.42%398,284
Sep 23, 202616.0017.2516.0016.5316.533.83%1,187,239
Sep 22, 202615.9716.2815.8515.9215.920.57%259,107
Sep 21, 202615.6816.3015.5315.8315.832.00%698,151
Sep 18, 202615.5715.9915.4115.5215.521.04%955,629
Sep 17, 202615.4215.5915.2015.3615.361.39%340,104
Sep 16, 202615.2615.4514.9015.1515.15-0.59%291,941
Sep 15, 202615.3015.6015.2015.2415.240.93%212,599
Sep 14, 202615.3015.6515.0515.1015.10-2.52%329,363
Sep 11, 202615.6015.8914.7015.4915.49-1.78%862,902
Sep 10, 202616.4816.6615.5415.7715.77-4.25%518,010
Sep 9, 202616.5216.8816.4116.4716.47-0.06%502,100
Sep 8, 202616.8516.9016.3516.4816.48-2.08%279,877
Sep 7, 202616.8017.2716.8016.8316.83-0.88%464,045
Sep 4, 202616.5518.0616.2016.9816.983.41%3,644,544
Sep 3, 202616.8516.9016.2116.4216.42-0.24%313,016
Sep 2, 202616.9016.9016.4016.4616.46-3.06%258,983
Sep 1, 202617.1517.1516.9516.9816.980.24%197,557
Aug 31, 202617.0017.1716.8016.9416.940.83%228,949
Aug 28, 202617.2917.2916.5116.8016.80-1.81%615,895
Aug 27, 202617.4517.7017.0517.1117.11-1.38%268,963
Aug 25, 202617.5117.8017.2017.3517.35-0.97%249,619
Aug 24, 202617.5617.7017.4017.5217.52-0.23%183,857
Aug 21, 202617.9918.1517.4117.5617.56-1.35%465,790
Aug 20, 202618.2518.2517.7217.8017.80-1.33%439,660
Aug 19, 202618.1018.3518.0018.0418.04-0.55%270,844
Aug 18, 202618.4518.7518.0518.1418.14-1.20%719,767
Aug 17, 202618.5118.7018.0018.3618.36-0.33%482,754
Aug 13, 202618.5918.8518.3318.4218.420.11%419,751
Aug 12, 202618.4118.9018.3018.4018.400.82%1,059,353
Aug 11, 202618.2018.9918.0018.2518.250.94%1,679,265
Aug 10, 202618.2918.4518.0518.0818.08-0.66%441,626
Aug 7, 202618.1418.3918.0318.2018.200.66%266,666