D.M. Corporation Limited (PSX:DMC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
121.57
+11.05 (10.00%)
At close: Oct 1, 2025

D.M. Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 11, 202548.0048.5245.0045.0945.0928.98%365
Jun 30, 202534.2634.2634.2634.9634.96-90
May 29, 202534.5034.5034.5034.9634.96-23
May 27, 202534.9634.9634.9634.9634.96-3,999
May 23, 202534.9634.9634.9534.9634.96-0.17%702
May 20, 202535.0235.0235.0235.0235.021.13%8,705
May 16, 202538.5038.5034.3034.6334.63-9.11%1,028
May 9, 202537.0039.0036.5038.1038.10-3.03%2,700
May 8, 202541.0042.0038.5939.2939.29-6.39%6,900
May 7, 202543.5043.5040.9841.9741.97-6.23%940
May 6, 202544.7544.7544.7544.7644.76-5
May 5, 202544.7644.7644.7644.7644.76-99
May 2, 202544.7644.7644.7644.7644.76-4,000
Apr 23, 202544.7744.7744.7644.7644.76-0.73%2,650