D.M. Corporation Limited (PSX:DMC)
Pakistan · Delayed Price · Currency is PKR 227.31
-5.19 (-2.23%)
At close: Nov 28, 2025
D.M. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 240.00 | 240.00 | 222.55 | 227.31 | 227.31 | -2.23% | 130 |
| Nov 27, 2025 | 220.06 | 247.98 | 220.05 | 232.50 | 232.50 | - | 35 |
| Nov 26, 2025 | 231.01 | 259.00 | 225.18 | 232.50 | 232.50 | -6.44% | 426 |
| Nov 25, 2025 | 272.00 | 272.00 | 246.10 | 248.51 | 248.51 | -8.61% | 1,893 |
| Nov 24, 2025 | 234.00 | 272.03 | 223.00 | 271.93 | 271.93 | 9.96% | 48,523 |
| Nov 21, 2025 | 225.02 | 265.64 | 223.16 | 247.30 | 247.30 | - | 71 |
| Nov 19, 2025 | 248.29 | 248.30 | 248.29 | 247.30 | 247.30 | - | 5 |
| Nov 18, 2025 | 231.10 | 233.00 | 231.10 | 247.30 | 247.30 | - | 62 |
| Nov 17, 2025 | 212.09 | 250.32 | 212.09 | 247.30 | 247.30 | 8.67% | 2,414 |
| Nov 14, 2025 | 215.12 | 215.12 | 215.12 | 227.56 | 227.56 | - | 100 |
| Nov 13, 2025 | 223.00 | 234.00 | 223.00 | 227.56 | 227.56 | -3.88% | 416 |
| Nov 12, 2025 | 223.01 | 245.73 | 201.15 | 236.75 | 236.75 | 5.98% | 54,244 |
| Nov 11, 2025 | 266.98 | 266.98 | 220.71 | 223.39 | 223.39 | -8.90% | 2,810 |
| Nov 10, 2025 | 245.10 | 247.00 | 245.01 | 245.22 | 245.22 | -5.51% | 521 |
| Nov 7, 2025 | 260.00 | 262.02 | 251.00 | 259.51 | 259.51 | -0.08% | 140 |
| Nov 6, 2025 | 230.00 | 260.48 | 213.50 | 259.73 | 259.73 | 9.68% | 42,313 |
| Nov 5, 2025 | 250.00 | 250.00 | 215.00 | 236.80 | 236.80 | 1.92% | 177 |
| Nov 4, 2025 | 232.00 | 249.00 | 232.00 | 232.35 | 232.35 | -6.89% | 167 |
| Nov 3, 2025 | 253.12 | 253.12 | 216.00 | 249.55 | 249.55 | 8.16% | 6,943 |
| Oct 31, 2025 | 230.00 | 235.00 | 230.00 | 230.73 | 230.73 | - | 106 |
| Oct 30, 2025 | 227.84 | 240.00 | 227.83 | 230.73 | 230.73 | 1.27% | 572 |
| Oct 29, 2025 | 252.68 | 274.00 | 227.41 | 227.83 | 227.83 | -9.83% | 4,840 |
| Oct 28, 2025 | 211.00 | 253.00 | 210.00 | 252.68 | 252.68 | 9.86% | 18,148 |
| Oct 27, 2025 | 255.00 | 255.00 | 229.10 | 230.00 | 230.00 | -9.57% | 6,201 |
| Oct 24, 2025 | 268.00 | 268.00 | 231.00 | 254.33 | 254.33 | -0.58% | 1,393 |
| Oct 23, 2025 | 271.98 | 280.00 | 244.78 | 255.82 | 255.82 | -5.94% | 18,051 |
| Oct 22, 2025 | 329.99 | 330.00 | 270.00 | 271.98 | 271.98 | -9.34% | 5,739 |
| 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 |