D.M. Corporation Limited (PSX:DMC)
Pakistan · Delayed Price · Currency is PKR 215.99
+19.64 (10.00%)
At close: Apr 20, 2026
D.M. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 215.99 | 215.99 | 215.99 | 215.99 | 215.99 | 10.00% | 3,509 |
| Apr 17, 2026 | 196.35 | 196.35 | 196.35 | 196.35 | 196.35 | 10.00% | 621 |
| Apr 16, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 10.00% | 761 |
| Apr 15, 2026 | 162.79 | 162.79 | 162.79 | 162.27 | 162.27 | 9.65% | 58 |
| Apr 14, 2026 | 153.41 | 153.41 | 153.41 | 147.99 | 147.99 | 6.12% | 137 |
| Apr 13, 2026 | 126.78 | 139.46 | 126.78 | 139.46 | 139.46 | 10.00% | 236 |
| Apr 10, 2026 | 126.00 | 130.34 | 120.00 | 126.78 | 126.78 | 7.00% | 128 |
| Apr 9, 2026 | 119.58 | 119.58 | 119.58 | 118.49 | 118.49 | 9.00% | 31 |
| Apr 8, 2026 | 110.00 | 119.58 | 110.00 | 108.71 | 108.71 | - | 151 |
| Apr 7, 2026 | 115.00 | 119.00 | 110.00 | 108.71 | 108.71 | - | 121 |
| Apr 6, 2026 | 114.00 | 127.44 | 105.71 | 108.71 | 108.71 | -6.62% | 342 |
| Apr 3, 2026 | 128.00 | 128.00 | 127.00 | 116.42 | 116.42 | - | 7 |
| Apr 2, 2026 | 127.95 | 127.99 | 127.80 | 116.42 | 116.42 | - | 127 |
| Apr 1, 2026 | 126.95 | 128.06 | 114.00 | 116.42 | 116.42 | - | 137 |
| Mar 31, 2026 | 105.51 | 115.00 | 105.51 | 116.42 | 116.42 | - | 67 |
| Mar 30, 2026 | 128.05 | 128.05 | 116.20 | 116.42 | 116.42 | -9.08% | 297 |
| Mar 27, 2026 | 138.00 | 138.00 | 138.00 | 128.05 | 128.05 | - | 26 |
| Mar 25, 2026 | 120.00 | 138.00 | 120.00 | 128.05 | 128.05 | - | 54 |
| Mar 24, 2026 | 120.05 | 140.00 | 115.37 | 128.05 | 128.05 | - | 119 |
| Mar 18, 2026 | 140.79 | 140.79 | 118.04 | 128.05 | 128.05 | - | 76 |
| Mar 17, 2026 | 116.12 | 133.00 | 116.12 | 128.05 | 128.05 | - | 9 |
| Mar 16, 2026 | 115.25 | 139.99 | 115.25 | 128.05 | 128.05 | - | 12 |
| Mar 13, 2026 | 154.93 | 154.93 | 128.05 | 128.05 | 128.05 | -9.99% | 674 |
| Mar 12, 2026 | 154.96 | 154.96 | 149.99 | 142.26 | 142.26 | - | 4 |
| Mar 11, 2026 | 140.00 | 166.77 | 140.00 | 142.26 | 142.26 | -6.71% | 597 |
| Mar 10, 2026 | 135.51 | 165.00 | 135.51 | 152.50 | 152.50 | 1.35% | 250 |
| Mar 9, 2026 | 163.69 | 163.74 | 163.00 | 150.47 | 150.47 | - | 127 |
| Mar 6, 2026 | 166.02 | 178.99 | 149.27 | 150.47 | 150.47 | -9.27% | 308 |
| Mar 4, 2026 | 180.97 | 180.97 | 165.85 | 165.85 | 165.85 | - | 18 |
| Mar 3, 2026 | 179.00 | 180.00 | 162.37 | 165.85 | 165.85 | -8.07% | 163 |
| Mar 2, 2026 | 162.36 | 162.55 | 162.36 | 180.40 | 180.40 | - | 41 |
| Feb 27, 2026 | 179.00 | 180.00 | 179.00 | 180.40 | 180.40 | - | 35 |
| Feb 26, 2026 | 180.00 | 199.97 | 179.19 | 180.40 | 180.40 | -9.39% | 841 |
| Feb 25, 2026 | 199.10 | 217.98 | 190.00 | 199.10 | 199.10 | - | 137 |
| Feb 24, 2026 | 200.02 | 209.84 | 196.08 | 199.10 | 199.10 | -8.62% | 182 |
| Feb 23, 2026 | 205.00 | 219.09 | 205.00 | 217.87 | 217.87 | - | 6 |
| Feb 20, 2026 | 197.12 | 215.00 | 196.15 | 217.87 | 217.87 | - | 36 |
| Feb 19, 2026 | 230.00 | 230.00 | 202.05 | 217.87 | 217.87 | - | 34 |
| Feb 18, 2026 | 195.05 | 219.00 | 195.02 | 217.87 | 217.87 | 1.91% | 304 |
| Feb 17, 2026 | 195.10 | 211.95 | 195.10 | 213.78 | 213.78 | - | 6 |
| Feb 16, 2026 | 213.00 | 213.00 | 213.00 | 213.78 | 213.78 | - | 31 |
| Feb 13, 2026 | 212.00 | 212.00 | 200.00 | 213.78 | 213.78 | - | 102 |
| Feb 12, 2026 | 210.00 | 214.98 | 210.00 | 213.78 | 213.78 | 7.86% | 316 |
| Feb 10, 2026 | 205.11 | 210.00 | 195.02 | 198.21 | 198.21 | -6.71% | 208 |
| Feb 9, 2026 | 198.62 | 219.83 | 198.62 | 212.47 | 212.47 | -2.20% | 662 |
| Feb 6, 2026 | 209.90 | 217.50 | 200.00 | 217.24 | 217.24 | 3.50% | 255 |
| Feb 4, 2026 | 200.99 | 210.00 | 200.03 | 209.90 | 209.90 | 4.43% | 521 |
| Feb 3, 2026 | 199.49 | 204.00 | 199.49 | 200.99 | 200.99 | 2.89% | 158 |
| Feb 2, 2026 | 209.00 | 209.00 | 191.00 | 195.34 | 195.34 | -6.98% | 288 |
| Jan 30, 2026 | 201.50 | 225.00 | 201.50 | 210.00 | 210.00 | -4.53% | 401 |