D.M. Corporation Limited (PSX:DMC)
Pakistan · Delayed Price · Currency is PKR 195.09
-5.35 (-2.67%)
At close: Jun 19, 2026
D.M. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 257.86 | 257.86 | 236.54 | 254.74 | 254.74 | 7.86% | 1,792 |
| May 11, 2026 | 230.00 | 236.18 | 211.10 | 236.18 | 236.18 | 10.00% | 3,352 |
| May 8, 2026 | 210.00 | 238.99 | 200.05 | 214.71 | 214.71 | -3.40% | 670 |
| May 7, 2026 | 231.04 | 231.04 | 202.00 | 222.27 | 222.27 | 5.82% | 3,155 |
| May 6, 2026 | 208.79 | 210.33 | 201.05 | 210.04 | 210.04 | 9.85% | 1,218 |
| May 5, 2026 | 187.00 | 204.00 | 187.00 | 191.21 | 191.21 | 2.25% | 606 |
| May 4, 2026 | 180.26 | 199.99 | 180.25 | 187.00 | 187.00 | -5.86% | 987 |
| Apr 30, 2026 | 185.85 | 199.99 | 185.85 | 198.63 | 198.63 | -3.21% | 133 |
| Apr 29, 2026 | 204.05 | 231.00 | 201.50 | 205.21 | 205.21 | -5.55% | 773 |
| Apr 28, 2026 | 224.98 | 252.55 | 217.00 | 217.27 | 217.27 | -5.37% | 685 |
| Apr 27, 2026 | 245.50 | 246.90 | 226.61 | 229.60 | 229.60 | -6.48% | 2,231 |
| Apr 24, 2026 | 246.07 | 258.00 | 241.11 | 245.50 | 245.50 | -7.31% | 5,261 |
| Apr 23, 2026 | 279.99 | 280.00 | 235.22 | 264.86 | 264.86 | 1.34% | 14,297 |
| Apr 22, 2026 | 261.35 | 261.35 | 261.35 | 261.35 | 261.35 | 10.00% | 6,471 |
| Apr 21, 2026 | 237.59 | 237.59 | 237.59 | 237.59 | 237.59 | 10.00% | 4,035 |
| 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 |