Dewan Farooque Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	15.85	16.39	15.85	16.24	16.24	1.50%	275,435
Sep 25, 2026	16.13	16.24	15.81	16.00	16.00	-0.81%	150,063
Sep 24, 2026	16.70	16.77	16.03	16.13	16.13	-2.42%	398,284
Sep 23, 2026	16.00	17.25	16.00	16.53	16.53	3.83%	1,187,239
Sep 22, 2026	15.97	16.28	15.85	15.92	15.92	0.57%	259,107
Sep 21, 2026	15.68	16.30	15.53	15.83	15.83	2.00%	698,151
Sep 18, 2026	15.57	15.99	15.41	15.52	15.52	1.04%	955,629
Sep 17, 2026	15.42	15.59	15.20	15.36	15.36	1.39%	340,104
Sep 16, 2026	15.26	15.45	14.90	15.15	15.15	-0.59%	291,941
Sep 15, 2026	15.30	15.60	15.20	15.24	15.24	0.93%	212,599
Sep 14, 2026	15.30	15.65	15.05	15.10	15.10	-2.52%	329,363
Sep 11, 2026	15.60	15.89	14.70	15.49	15.49	-1.78%	862,902
Sep 10, 2026	16.48	16.66	15.54	15.77	15.77	-4.25%	518,010
Sep 9, 2026	16.52	16.88	16.41	16.47	16.47	-0.06%	502,100
Sep 8, 2026	16.85	16.90	16.35	16.48	16.48	-2.08%	279,877
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