Dewan Farooque Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	18.48	18.48	18.09	18.20	18.20	-1.14%	385,900
Jul 27, 2026	18.44	18.70	18.03	18.41	18.41	3.37%	1,483,346
Jul 24, 2026	17.26	18.95	17.03	17.81	17.81	0.51%	3,030,438
Jul 23, 2026	17.55	18.33	17.55	17.72	17.72	-1.56%	628,902
Jul 22, 2026	18.33	18.50	17.90	18.00	18.00	-0.72%	567,594
Jul 21, 2026	18.25	18.50	18.04	18.13	18.13	0.44%	477,951
Jul 20, 2026	18.25	18.25	17.90	18.05	18.05	-2.54%	588,910
Jul 17, 2026	18.71	18.75	18.22	18.52	18.52	-0.59%	235,928
Jul 16, 2026	18.40	18.90	18.35	18.63	18.63	1.64%	690,522
Jul 15, 2026	18.39	18.65	18.18	18.33	18.33	0.94%	461,239
Jul 14, 2026	19.30	19.35	17.89	18.16	18.16	-6.30%	1,110,309
Jul 13, 2026	19.80	19.80	19.31	19.38	19.38	-2.17%	471,703
Jul 10, 2026	19.95	20.39	19.76	19.81	19.81	0.15%	1,296,574
Jul 9, 2026	19.31	20.30	19.25	19.78	19.78	1.38%	1,608,883
Jul 8, 2026	20.10	20.19	19.06	19.51	19.51	-2.94%	1,249,292
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