Dewan Farooque Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	16.80	17.27	16.80	16.83	16.83	-0.88%	464,045
Sep 4, 2026	16.55	18.06	16.20	16.98	16.98	3.41%	3,644,544
Sep 3, 2026	16.85	16.90	16.21	16.42	16.42	-0.24%	313,016
Sep 2, 2026	16.90	16.90	16.40	16.46	16.46	-3.06%	258,983
Sep 1, 2026	17.15	17.15	16.95	16.98	16.98	0.24%	197,557
Aug 31, 2026	17.00	17.17	16.80	16.94	16.94	0.83%	228,949
Aug 28, 2026	17.29	17.29	16.51	16.80	16.80	-1.81%	615,895
Aug 27, 2026	17.45	17.70	17.05	17.11	17.11	-1.38%	268,963
Aug 25, 2026	17.51	17.80	17.20	17.35	17.35	-0.97%	249,619
Aug 24, 2026	17.56	17.70	17.40	17.52	17.52	-0.23%	183,857
Aug 21, 2026	17.99	18.15	17.41	17.56	17.56	-1.35%	465,790
Aug 20, 2026	18.25	18.25	17.72	17.80	17.80	-1.33%	439,660
Aug 19, 2026	18.10	18.35	18.00	18.04	18.04	-0.55%	270,844
Aug 18, 2026	18.45	18.75	18.05	18.14	18.14	-1.20%	719,767
Aug 17, 2026	18.51	18.70	18.00	18.36	18.36	-0.33%	482,754
Aug 13, 2026	18.59	18.85	18.33	18.42	18.42	0.11%	419,751
Aug 12, 2026	18.41	18.90	18.30	18.40	18.40	0.82%	1,059,353
Aug 11, 2026	18.20	18.99	18.00	18.25	18.25	0.94%	1,679,265
Aug 10, 2026	18.29	18.45	18.05	18.08	18.08	-0.66%	441,626
Aug 7, 2026	18.14	18.39	18.03	18.20	18.20	0.66%	266,666
Aug 6, 2026	18.11	18.44	17.96	18.08	18.08	-0.17%	657,680
Aug 5, 2026	18.35	18.38	18.00	18.11	18.11	0.28%	288,571
Aug 4, 2026	18.19	18.55	18.00	18.06	18.06	-	464,406
Aug 3, 2026	18.01	18.19	18.00	18.06	18.06	1.57%	276,084
Jul 31, 2026	17.70	18.15	17.70	17.78	17.78	0.17%	222,814
Jul 30, 2026	18.00	18.18	17.61	17.75	17.75	-1.44%	269,989
Jul 29, 2026	18.18	18.39	17.96	18.01	18.01	-1.04%	218,448
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