D.M. Corporation Limited (PSX:DMC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
300.00
+11.29 (3.91%)
At close: Oct 21, 2025

D.M. Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025270.00300.00270.00300.00300.003.91%921
Oct 20, 2025290.00296.07265.00288.71288.717.27%2,524
Oct 17, 2025297.00297.00260.25269.15269.15-0.99%879
Oct 16, 2025235.41287.73235.41271.83271.833.92%6,912
Oct 15, 2025270.00298.00244.69261.57261.57-3.79%1,827
Oct 14, 2025286.66286.66260.60271.88271.884.33%1,230
Oct 13, 2025260.00260.60236.91260.60260.6010.00%1,706
Oct 10, 2025215.37236.91195.00236.91236.9110.00%8,100
Oct 9, 2025214.99215.37214.98215.37215.3710.00%1,819
Oct 8, 2025195.79195.79160.19195.79195.7910.00%6,366
Oct 7, 2025177.99177.99177.99177.99177.9910.00%928
Oct 6, 2025161.81161.81150.00161.81161.8110.00%674
Oct 3, 2025147.10147.10135.00147.10147.1010.00%17,756
Oct 2, 2025133.73133.73122.00133.73133.7310.00%821
Oct 1, 2025121.57121.57121.57121.57121.5710.00%2,092
Sep 30, 2025110.57110.57110.57110.52110.529.95%201
Sep 29, 2025100.52100.52100.52100.52100.5210.00%618
Sep 26, 202591.3891.3891.3891.3891.3810.00%2,113
Sep 25, 202597.2797.2780.0083.0783.07-6.06%715
Sep 24, 202588.7488.7488.7488.4388.439.62%6
Sep 23, 202580.6780.6780.6780.6780.679.99%201
Sep 22, 202573.3473.3473.3473.3473.3421.00%401
Sep 18, 202560.6260.6260.6260.6160.619.98%5
Sep 17, 202560.3860.3860.3855.1155.110.40%1
Sep 16, 202558.4758.4758.4754.8954.893.27%1
Sep 15, 202558.4758.4758.4753.1553.15-8
Sep 12, 202558.4758.4758.4753.1553.15-1
Sep 11, 202558.4758.4758.4753.1553.15-3
Sep 10, 202555.0655.0655.0653.1553.156.19%1
Sep 9, 202553.9153.9153.9150.0550.052.12%1
Sep 8, 202553.9053.9053.9049.0149.01-4
Sep 5, 202549.4553.9048.0049.0149.01-102
Sep 4, 202553.0053.9046.5049.0149.01-114
Sep 1, 202550.0050.0050.0049.0149.01-1
Aug 26, 202547.0047.0045.3049.0149.01-202
Aug 25, 202545.5045.5045.5049.0149.01-200
Aug 21, 202558.0558.0547.5149.0149.01-7.13%550
Aug 20, 202543.3652.7743.3652.7752.7710.01%821
Aug 19, 202549.0549.0649.0547.9747.977.56%9
Aug 18, 202547.9447.9447.9444.6044.602.34%96
Aug 15, 202543.0543.0543.0543.5843.58-4
Aug 12, 202547.9447.9445.0143.5843.58-20
Aug 7, 202545.0045.0045.0043.5843.58-10
Jul 29, 202544.2544.2544.2543.5843.58-50
Jul 23, 202547.0047.0047.0043.5843.58-4
Jul 22, 202547.9447.9443.9143.5843.58-156
Jul 21, 202545.1145.1145.1143.5843.586.27%3
Jul 18, 202549.5749.5741.0141.0141.01-9.05%1,649
Jul 17, 202549.6049.6049.6045.0945.09-2
Jul 16, 202549.6049.6044.2545.0945.09-106