D.M. Corporation Limited (PSX:DMC)
Pakistan · Delayed Price · Currency is PKR 177.11
-5.91 (-3.23%)
At close: Sep 25, 2026
D.M. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 185.00 | 185.00 | 176.00 | 172.88 | 172.88 | - | 113 |
| Aug 4, 2026 | 184.00 | 184.00 | 170.00 | 172.88 | 172.88 | -6.36% | 444 |
| Aug 3, 2026 | 189.99 | 189.99 | 170.02 | 184.63 | 184.63 | -2.00% | 201 |
| Jul 31, 2026 | 188.99 | 188.99 | 188.99 | 188.40 | 188.40 | - | 2 |
| Jul 30, 2026 | 199.97 | 199.97 | 184.26 | 188.40 | 188.40 | 0.95% | 172 |
| Jul 29, 2026 | 185.00 | 190.00 | 184.85 | 186.62 | 186.62 | 0.95% | 631 |
| Jul 28, 2026 | 201.90 | 201.90 | 184.50 | 184.87 | 184.87 | 0.13% | 968 |
| Jul 27, 2026 | 184.00 | 190.00 | 184.00 | 184.63 | 184.63 | - | 135 |
| Jul 24, 2026 | 195.00 | 195.00 | 178.01 | 184.63 | 184.63 | - | 135 |
| Jul 23, 2026 | 195.00 | 195.89 | 181.10 | 184.63 | 184.63 | -0.35% | 171 |
| Jul 22, 2026 | 199.80 | 199.80 | 181.20 | 185.27 | 185.27 | -1.03% | 163 |
| Jul 21, 2026 | 185.26 | 200.00 | 185.25 | 187.20 | 187.20 | -5.23% | 587 |
| Jul 20, 2026 | 207.98 | 207.99 | 181.01 | 197.53 | 197.53 | 3.89% | 282 |
| Jul 17, 2026 | 180.00 | 198.90 | 180.00 | 190.13 | 190.13 | -2.11% | 261 |
| Jul 16, 2026 | 193.00 | 199.99 | 193.00 | 194.23 | 194.23 | -1.31% | 182 |
| Jul 15, 2026 | 199.06 | 203.00 | 193.00 | 196.80 | 196.80 | -1.14% | 256 |