D.M. Corporation Limited (PSX:DMC)
Pakistan · Delayed Price · Currency is PKR 173.09
+10.96 (6.76%)
At close: Oct 19, 2026
D.M. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 173.79 | 176.98 | 158.10 | 173.09 | 173.09 | 6.76% | 211 |
| Oct 16, 2026 | 178.34 | 178.34 | 157.00 | 162.13 | 162.13 | - | 85 |
| Oct 15, 2026 | 173.97 | 174.00 | 162.13 | 162.13 | 162.13 | - | 138 |
| Oct 14, 2026 | 174.69 | 174.69 | 163.00 | 162.13 | 162.13 | - | 46 |
| Oct 13, 2026 | 162.13 | 168.99 | 162.13 | 162.13 | 162.13 | - | 99 |
| Oct 12, 2026 | 173.00 | 184.25 | 159.00 | 162.13 | 162.13 | -7.46% | 1,116 |
| Oct 9, 2026 | 175.00 | 181.00 | 153.10 | 175.20 | 175.20 | 6.31% | 1,210 |
| Oct 8, 2026 | 165.89 | 174.00 | 154.10 | 164.80 | 164.80 | -0.74% | 465 |
| Oct 7, 2026 | 158.79 | 171.00 | 145.00 | 166.03 | 166.03 | 4.12% | 333 |
| Oct 6, 2026 | 159.95 | 164.79 | 157.00 | 159.46 | 159.46 | -5.00% | 207 |
| Oct 5, 2026 | 165.79 | 165.79 | 162.99 | 167.86 | 167.86 | - | 58 |
| Oct 2, 2026 | 175.49 | 175.49 | 150.00 | 167.86 | 167.86 | 3.57% | 517 |
| Oct 1, 2026 | 179.89 | 179.89 | 162.03 | 162.08 | 162.08 | -1.97% | 486 |
| Sep 30, 2026 | 186.49 | 186.49 | 161.11 | 165.33 | 165.33 | -6.57% | 153 |
| Sep 29, 2026 | 185.49 | 185.49 | 173.00 | 176.96 | 176.96 | -0.08% | 470 |
| Sep 28, 2026 | 181.97 | 181.97 | 181.49 | 177.11 | 177.11 | - | 6 |
| Sep 25, 2026 | 184.00 | 188.49 | 170.02 | 177.11 | 177.11 | -3.23% | 481 |
| Sep 24, 2026 | 190.00 | 190.00 | 177.00 | 183.02 | 183.02 | 2.03% | 386 |
| Sep 23, 2026 | 187.85 | 189.90 | 174.50 | 179.38 | 179.38 | 3.63% | 1,070 |
| Sep 22, 2026 | 167.94 | 173.10 | 158.01 | 173.10 | 173.10 | 10.00% | 1,157 |
| Sep 21, 2026 | 153.00 | 157.36 | 150.01 | 157.36 | 157.36 | 10.00% | 410 |
| Sep 18, 2026 | 155.43 | 160.00 | 142.10 | 143.05 | 143.05 | -7.97% | 1,241 |
| Sep 17, 2026 | 155.43 | 158.00 | 155.43 | 155.43 | 155.43 | - | 17 |
| Sep 16, 2026 | 156.00 | 158.00 | 150.00 | 155.43 | 155.43 | - | 69 |
| Sep 15, 2026 | 166.00 | 166.00 | 152.00 | 155.43 | 155.43 | -0.32% | 562 |
| Sep 14, 2026 | 169.00 | 169.00 | 154.30 | 155.93 | 155.93 | -9.05% | 3,900 |
| Sep 11, 2026 | 161.01 | 187.00 | 155.00 | 171.44 | 171.44 | 0.85% | 5,824 |
| Sep 10, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | - | 164 |
| Sep 9, 2026 | 170.62 | 175.99 | 170.00 | 170.00 | 170.00 | -0.36% | 618 |
| Sep 8, 2026 | 171.00 | 181.00 | 164.00 | 170.62 | 170.62 | 0.90% | 404 |
| Sep 7, 2026 | 182.00 | 182.00 | 159.40 | 169.10 | 169.10 | -4.28% | 776 |
| Sep 4, 2026 | 183.92 | 183.92 | 182.96 | 176.67 | 176.67 | - | 3 |
| Sep 3, 2026 | 184.00 | 189.49 | 180.00 | 176.67 | 176.67 | - | 83 |
| Sep 2, 2026 | 176.68 | 184.00 | 176.67 | 176.67 | 176.67 | - | 58 |
| Sep 1, 2026 | 176.60 | 183.90 | 172.01 | 176.67 | 176.67 | 0.10% | 1,338 |
| Aug 31, 2026 | 166.15 | 194.00 | 166.15 | 176.49 | 176.49 | -1.53% | 229 |
| Aug 28, 2026 | 183.90 | 183.90 | 175.00 | 179.23 | 179.23 | 4.43% | 215 |
| Aug 27, 2026 | 180.00 | 180.00 | 166.10 | 171.63 | 171.63 | -6.29% | 192 |
| Aug 25, 2026 | 178.00 | 185.00 | 178.00 | 183.15 | 183.15 | - | 29 |
| Aug 24, 2026 | 180.50 | 186.00 | 180.00 | 183.15 | 183.15 | - | 52 |
| Aug 20, 2026 | 178.00 | 185.90 | 178.00 | 183.15 | 183.15 | - | 31 |
| Aug 19, 2026 | 184.00 | 184.00 | 178.00 | 183.15 | 183.15 | - | 96 |
| Aug 18, 2026 | 181.20 | 183.15 | 181.00 | 183.15 | 183.15 | - | 225 |
| Aug 17, 2026 | 181.00 | 186.77 | 181.00 | 183.15 | 183.15 | -2.15% | 546 |
| Aug 13, 2026 | 180.40 | 187.90 | 180.20 | 187.17 | 187.17 | - | 201 |
| Aug 12, 2026 | 170.01 | 188.00 | 170.01 | 187.17 | 187.17 | - | 90 |
| Aug 11, 2026 | 175.20 | 185.99 | 175.20 | 187.17 | 187.17 | - | 38 |
| Aug 10, 2026 | 187.99 | 187.99 | 172.25 | 187.17 | 187.17 | 3.02% | 316 |
| Aug 7, 2026 | 183.49 | 189.90 | 175.12 | 181.69 | 181.69 | 5.10% | 543 |
| Aug 6, 2026 | 186.00 | 186.00 | 172.91 | 172.88 | 172.88 | - | 63 |