D.M. Corporation Limited (PSX:DMC)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 270.00 | 300.00 | 270.00 | 300.00 | 300.00 | 3.91% | 921 |
| Oct 20, 2025 | 290.00 | 296.07 | 265.00 | 288.71 | 288.71 | 7.27% | 2,524 |
| Oct 17, 2025 | 297.00 | 297.00 | 260.25 | 269.15 | 269.15 | -0.99% | 879 |
| Oct 16, 2025 | 235.41 | 287.73 | 235.41 | 271.83 | 271.83 | 3.92% | 6,912 |
| Oct 15, 2025 | 270.00 | 298.00 | 244.69 | 261.57 | 261.57 | -3.79% | 1,827 |
| Oct 14, 2025 | 286.66 | 286.66 | 260.60 | 271.88 | 271.88 | 4.33% | 1,230 |
| Oct 13, 2025 | 260.00 | 260.60 | 236.91 | 260.60 | 260.60 | 10.00% | 1,706 |
| Oct 10, 2025 | 215.37 | 236.91 | 195.00 | 236.91 | 236.91 | 10.00% | 8,100 |
| Oct 9, 2025 | 214.99 | 215.37 | 214.98 | 215.37 | 215.37 | 10.00% | 1,819 |
| Oct 8, 2025 | 195.79 | 195.79 | 160.19 | 195.79 | 195.79 | 10.00% | 6,366 |
| Oct 7, 2025 | 177.99 | 177.99 | 177.99 | 177.99 | 177.99 | 10.00% | 928 |
| Oct 6, 2025 | 161.81 | 161.81 | 150.00 | 161.81 | 161.81 | 10.00% | 674 |
| Oct 3, 2025 | 147.10 | 147.10 | 135.00 | 147.10 | 147.10 | 10.00% | 17,756 |
| Oct 2, 2025 | 133.73 | 133.73 | 122.00 | 133.73 | 133.73 | 10.00% | 821 |
| Oct 1, 2025 | 121.57 | 121.57 | 121.57 | 121.57 | 121.57 | 10.00% | 2,092 |
| Sep 30, 2025 | 110.57 | 110.57 | 110.57 | 110.52 | 110.52 | 9.95% | 201 |
| Sep 29, 2025 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | 10.00% | 618 |
| Sep 26, 2025 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | 10.00% | 2,113 |
| Sep 25, 2025 | 97.27 | 97.27 | 80.00 | 83.07 | 83.07 | -6.06% | 715 |
| Sep 24, 2025 | 88.74 | 88.74 | 88.74 | 88.43 | 88.43 | 9.62% | 6 |
| Sep 23, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 9.99% | 201 |
| Sep 22, 2025 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | 21.00% | 401 |
| Sep 18, 2025 | 60.62 | 60.62 | 60.62 | 60.61 | 60.61 | 9.98% | 5 |
| Sep 17, 2025 | 60.38 | 60.38 | 60.38 | 55.11 | 55.11 | 0.40% | 1 |
| Sep 16, 2025 | 58.47 | 58.47 | 58.47 | 54.89 | 54.89 | 3.27% | 1 |
| Sep 15, 2025 | 58.47 | 58.47 | 58.47 | 53.15 | 53.15 | - | 8 |
| Sep 12, 2025 | 58.47 | 58.47 | 58.47 | 53.15 | 53.15 | - | 1 |
| Sep 11, 2025 | 58.47 | 58.47 | 58.47 | 53.15 | 53.15 | - | 3 |
| Sep 10, 2025 | 55.06 | 55.06 | 55.06 | 53.15 | 53.15 | 6.19% | 1 |
| Sep 9, 2025 | 53.91 | 53.91 | 53.91 | 50.05 | 50.05 | 2.12% | 1 |
| Sep 8, 2025 | 53.90 | 53.90 | 53.90 | 49.01 | 49.01 | - | 4 |
| Sep 5, 2025 | 49.45 | 53.90 | 48.00 | 49.01 | 49.01 | - | 102 |
| Sep 4, 2025 | 53.00 | 53.90 | 46.50 | 49.01 | 49.01 | - | 114 |
| Sep 1, 2025 | 50.00 | 50.00 | 50.00 | 49.01 | 49.01 | - | 1 |
| Aug 26, 2025 | 47.00 | 47.00 | 45.30 | 49.01 | 49.01 | - | 202 |
| Aug 25, 2025 | 45.50 | 45.50 | 45.50 | 49.01 | 49.01 | - | 200 |
| Aug 21, 2025 | 58.05 | 58.05 | 47.51 | 49.01 | 49.01 | -7.13% | 550 |
| Aug 20, 2025 | 43.36 | 52.77 | 43.36 | 52.77 | 52.77 | 10.01% | 821 |
| Aug 19, 2025 | 49.05 | 49.06 | 49.05 | 47.97 | 47.97 | 7.56% | 9 |
| Aug 18, 2025 | 47.94 | 47.94 | 47.94 | 44.60 | 44.60 | 2.34% | 96 |
| Aug 15, 2025 | 43.05 | 43.05 | 43.05 | 43.58 | 43.58 | - | 4 |
| Aug 12, 2025 | 47.94 | 47.94 | 45.01 | 43.58 | 43.58 | - | 20 |
| Aug 7, 2025 | 45.00 | 45.00 | 45.00 | 43.58 | 43.58 | - | 10 |
| Jul 29, 2025 | 44.25 | 44.25 | 44.25 | 43.58 | 43.58 | - | 50 |
| Jul 23, 2025 | 47.00 | 47.00 | 47.00 | 43.58 | 43.58 | - | 4 |
| Jul 22, 2025 | 47.94 | 47.94 | 43.91 | 43.58 | 43.58 | - | 156 |
| Jul 21, 2025 | 45.11 | 45.11 | 45.11 | 43.58 | 43.58 | 6.27% | 3 |
| Jul 18, 2025 | 49.57 | 49.57 | 41.01 | 41.01 | 41.01 | -9.05% | 1,649 |
| Jul 17, 2025 | 49.60 | 49.60 | 49.60 | 45.09 | 45.09 | - | 2 |
| Jul 16, 2025 | 49.60 | 49.60 | 44.25 | 45.09 | 45.09 | - | 106 |