Skip to main content
logo
Dewan Farooque Motors Limited (PSX:DFML)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
21.18
+0.13 (0.62%)
At close: May 25, 2026

Dewan Farooque Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 202621.4421.6021.0021.1821.180.62%723,402
May 22, 202621.6821.7920.7921.0521.05-2.91%896,894
May 21, 202621.8022.1021.2021.6821.681.50%2,793,887
May 20, 202620.6021.5020.1521.3621.365.22%2,403,978
May 19, 202621.5022.2819.6120.3020.30-1.46%8,440,157
May 18, 202622.3622.5920.5620.6020.60-9.61%5,175,120
May 15, 202623.9924.1022.6122.7922.79-4.20%1,588,944
May 14, 202624.0024.7523.6523.7923.79-0.08%2,661,859
May 13, 202624.0924.7523.7123.8123.81-1.16%4,641,401
May 12, 202623.9925.2523.5024.0924.091.60%9,252,628
May 11, 202623.2424.4422.3223.7123.716.71%17,519,510
May 8, 202621.2522.2220.5622.2222.2210.00%9,851,592
May 7, 202620.2020.2020.2020.2020.2010.02%830,953
May 6, 202618.3618.3618.3618.3618.3610.01%1,009,596
May 5, 202616.5116.8516.3616.6916.690.54%193,805
May 4, 202616.5817.2016.5016.6016.600.12%304,453
Apr 30, 202617.2217.2216.3116.5816.58-3.72%548,254
Apr 29, 202618.1518.1517.0317.2217.22-3.64%1,252,974
Apr 28, 202617.7018.2917.6117.8717.87-0.83%1,039,890
Apr 27, 202617.7018.7017.4918.0218.021.75%3,935,372
Apr 24, 202617.7618.1017.1317.7117.71-0.28%1,621,622
Apr 23, 202617.5118.1017.4117.7617.760.91%1,201,425
Apr 22, 202618.0918.2017.5217.6017.60-2.11%2,363,382
Apr 21, 202617.9818.3517.7517.9817.981.24%3,706,132
Apr 20, 202618.4118.4116.9917.7617.76-1.88%2,168,085
Apr 17, 202617.9518.3917.7018.1018.102.49%2,282,783
Apr 16, 202617.9918.2517.4917.6617.660.11%1,479,281
Apr 15, 202617.9418.1917.6117.6417.640.63%1,927,204
Apr 14, 202616.8017.7116.8017.5317.535.92%2,085,933
Apr 13, 202616.9917.3016.4216.5516.55-8.46%1,252,638
Apr 10, 202617.2318.2217.2318.0818.084.99%3,309,977
Apr 9, 202616.5018.0016.0017.2217.222.01%2,701,652
Apr 8, 202616.4416.8916.3816.8816.889.97%1,493,966
Apr 7, 202614.9015.4714.8915.3515.350.52%484,158
Apr 6, 202614.7016.1214.2515.2715.274.23%1,406,946
Apr 3, 202614.5014.8914.1614.6514.65-0.81%297,115
Apr 2, 202614.5015.0514.5014.7714.77-2.06%353,133
Apr 1, 202615.0515.4314.6815.0815.084.14%645,388
Mar 31, 202614.5114.9514.3114.4814.480.63%290,583
Mar 30, 202615.2015.2014.1514.3914.39-3.62%424,752
Mar 27, 202615.7815.7914.9014.9314.93-4.11%511,630
Mar 26, 202616.5116.5115.5015.5715.57-6.09%767,662
Mar 25, 202616.1217.4515.8316.5816.581.47%2,713,130
Mar 24, 202616.4916.7516.1116.3416.342.38%1,315,152
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