D.M. Corporation Limited (PSX:DMC)
Pakistan · Delayed Price · Currency is PKR 188.40
+1.78 (0.95%)
At close: Jul 30, 2026
D.M. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 195.00 | 203.98 | 190.00 | 199.06 | 199.06 | 6.30% | 2,257 |
| Jul 13, 2026 | 190.01 | 194.95 | 190.00 | 187.26 | 187.26 | - | 97 |
| Jul 10, 2026 | 199.90 | 199.90 | 187.31 | 187.26 | 187.26 | - | 115 |
| Jul 9, 2026 | 189.00 | 204.98 | 176.00 | 187.26 | 187.26 | -0.35% | 609 |
| Jul 8, 2026 | 208.99 | 215.00 | 185.05 | 187.92 | 187.92 | -6.05% | 450 |
| Jul 7, 2026 | 198.00 | 203.00 | 191.00 | 200.02 | 200.02 | 0.02% | 474 |
| Jul 6, 2026 | 200.00 | 200.00 | 199.99 | 199.99 | 199.99 | - | 410 |
| Jul 3, 2026 | 198.00 | 203.00 | 198.00 | 200.00 | 200.00 | 0.74% | 705 |
| Jul 2, 2026 | 195.01 | 203.40 | 190.00 | 198.53 | 198.53 | -4.75% | 266 |
| Jul 1, 2026 | 206.00 | 206.00 | 196.00 | 208.44 | 208.44 | - | 45 |
| Jun 30, 2026 | 209.48 | 209.48 | 195.00 | 208.44 | 208.44 | 4.31% | 433 |
| Jun 29, 2026 | 199.50 | 203.00 | 195.00 | 199.83 | 199.83 | - | 58 |
| Jun 24, 2026 | 207.00 | 207.00 | 192.01 | 199.83 | 199.83 | 4.03% | 135 |
| Jun 23, 2026 | 190.32 | 198.45 | 189.15 | 192.09 | 192.09 | 0.93% | 673 |
| Jun 22, 2026 | 196.00 | 203.71 | 182.10 | 190.32 | 190.32 | -2.45% | 509 |
| Jun 19, 2026 | 210.00 | 210.00 | 183.11 | 195.09 | 195.09 | -2.67% | 646 |
| Jun 18, 2026 | 205.00 | 205.00 | 198.01 | 200.44 | 200.44 | -1.27% | 2,165 |
| Jun 17, 2026 | 200.82 | 204.99 | 200.00 | 203.01 | 203.01 | 1.09% | 685 |
| Jun 16, 2026 | 200.00 | 207.90 | 195.00 | 200.82 | 200.82 | 0.06% | 2,446 |
| Jun 15, 2026 | 197.25 | 216.00 | 197.25 | 200.70 | 200.70 | -3.85% | 5,051 |
| Jun 12, 2026 | 205.05 | 224.90 | 196.71 | 208.74 | 208.74 | 1.07% | 952 |
| Jun 11, 2026 | 207.00 | 216.00 | 196.01 | 206.53 | 206.53 | 0.70% | 1,264 |
| Jun 10, 2026 | 213.00 | 225.00 | 205.06 | 205.09 | 205.09 | -3.12% | 1,627 |
| Jun 8, 2026 | 202.41 | 233.98 | 202.41 | 211.69 | 211.69 | -2.72% | 1,102 |
| Jun 5, 2026 | 223.00 | 225.00 | 206.10 | 217.61 | 217.61 | - | 88 |
| Jun 4, 2026 | 201.30 | 218.90 | 201.23 | 217.61 | 217.61 | 2.36% | 628 |
| Jun 3, 2026 | 215.00 | 215.00 | 215.00 | 212.59 | 212.59 | - | 83 |
| Jun 1, 2026 | 215.00 | 215.00 | 215.00 | 212.59 | 212.59 | - | 10 |
| May 29, 2026 | 228.49 | 228.49 | 202.23 | 212.59 | 212.59 | -1.44% | 2,928 |
| May 25, 2026 | 236.98 | 236.98 | 216.15 | 215.70 | 215.70 | - | 8 |
| May 22, 2026 | 228.10 | 228.10 | 203.26 | 215.70 | 215.70 | -1.06% | 474 |
| May 21, 2026 | 214.95 | 224.95 | 214.95 | 218.00 | 218.00 | 1.10% | 525 |
| May 20, 2026 | 214.49 | 227.00 | 214.49 | 215.62 | 215.62 | - | 101 |
| May 19, 2026 | 214.00 | 217.43 | 200.25 | 215.62 | 215.62 | 9.08% | 1,577 |
| May 18, 2026 | 229.46 | 229.46 | 196.00 | 197.67 | 197.67 | -9.11% | 1,034 |
| May 15, 2026 | 230.34 | 241.00 | 211.00 | 217.49 | 217.49 | -5.58% | 669 |
| May 14, 2026 | 227.09 | 244.98 | 227.09 | 230.34 | 230.34 | -6.75% | 304 |
| May 13, 2026 | 241.40 | 265.00 | 241.40 | 247.02 | 247.02 | -3.03% | 234 |