Dewan Farooque Motors Limited (PSX:DFML)
Pakistan
· Delayed Price · Currency is PKR 23.90
+0.21 (0.89%)
At close: Dec 5, 2025
Dewan Farooque Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.20 | 24.20 | 23.71 | 23.90 | 23.90 | 0.89% | 810,780 |
| Dec 4, 2025 | 24.00 | 24.58 | 23.30 | 23.69 | 23.69 | -3.27% | 3,057,789 |
| Dec 3, 2025 | 25.31 | 25.35 | 24.31 | 24.49 | 24.49 | -2.86% | 4,261,519 |
| Dec 2, 2025 | 26.48 | 26.48 | 25.04 | 25.21 | 25.21 | -6.56% | 6,212,528 |
| Dec 1, 2025 | 27.00 | 27.39 | 26.45 | 26.98 | 26.98 | 0.75% | 1,452,501 |
| Nov 28, 2025 | 26.59 | 27.65 | 26.10 | 26.78 | 26.78 | 1.86% | 3,630,954 |
| Nov 27, 2025 | 26.79 | 26.79 | 26.01 | 26.29 | 26.29 | -0.57% | 720,415 |
| Nov 26, 2025 | 26.30 | 27.40 | 25.80 | 26.44 | 26.44 | 0.92% | 1,142,342 |
| Nov 25, 2025 | 27.19 | 27.19 | 26.15 | 26.20 | 26.20 | -2.24% | 734,339 |
| Nov 24, 2025 | 27.40 | 27.40 | 26.64 | 26.80 | 26.80 | -1.62% | 550,422 |
| Nov 21, 2025 | 27.51 | 28.00 | 27.03 | 27.24 | 27.24 | -1.70% | 725,634 |
| Nov 20, 2025 | 27.89 | 28.18 | 27.51 | 27.71 | 27.71 | 0.07% | 997,512 |
| Nov 19, 2025 | 27.70 | 28.35 | 27.50 | 27.69 | 27.69 | 0.07% | 2,411,646 |
| Nov 18, 2025 | 29.05 | 29.05 | 26.51 | 27.67 | 27.67 | -3.76% | 2,202,947 |
| Nov 17, 2025 | 28.30 | 29.40 | 27.10 | 28.75 | 28.75 | 3.79% | 7,604,667 |
| Nov 14, 2025 | 25.65 | 27.70 | 25.55 | 27.70 | 27.70 | 10.01% | 3,721,698 |
| Nov 13, 2025 | 25.60 | 25.80 | 25.10 | 25.18 | 25.18 | -1.22% | 681,943 |
| Nov 12, 2025 | 26.05 | 26.17 | 25.40 | 25.49 | 25.49 | 0.43% | 1,098,176 |
| Nov 11, 2025 | 26.85 | 26.85 | 24.80 | 25.38 | 25.38 | -4.37% | 2,245,701 |
| Nov 10, 2025 | 26.80 | 27.01 | 26.40 | 26.54 | 26.54 | -0.90% | 874,659 |
| Nov 7, 2025 | 27.70 | 27.89 | 26.52 | 26.78 | 26.78 | -2.08% | 1,872,766 |
| Nov 6, 2025 | 26.10 | 27.50 | 26.01 | 27.35 | 27.35 | 5.44% | 3,567,500 |
| Nov 5, 2025 | 26.23 | 26.50 | 25.88 | 25.94 | 25.94 | -1.03% | 909,166 |
| Nov 4, 2025 | 26.80 | 26.97 | 26.10 | 26.21 | 26.21 | -2.02% | 713,182 |
| Nov 3, 2025 | 26.38 | 26.97 | 26.06 | 26.75 | 26.75 | 2.10% | 1,324,028 |
| Oct 31, 2025 | 26.95 | 27.01 | 26.11 | 26.20 | 26.20 | -1.28% | 2,524,719 |
| Oct 30, 2025 | 27.39 | 27.40 | 26.38 | 26.54 | 26.54 | -0.79% | 1,349,589 |
| Oct 29, 2025 | 27.25 | 27.40 | 26.51 | 26.75 | 26.75 | -1.76% | 1,775,390 |
| Oct 28, 2025 | 28.99 | 28.99 | 26.01 | 27.23 | 27.23 | -5.25% | 1,449,151 |
| Oct 27, 2025 | 29.00 | 29.18 | 28.40 | 28.74 | 28.74 | 0.60% | 1,841,055 |
| Oct 24, 2025 | 29.21 | 29.50 | 28.47 | 28.57 | 28.57 | -2.02% | 1,075,092 |
| Oct 23, 2025 | 29.60 | 29.79 | 29.00 | 29.16 | 29.16 | -1.29% | 1,296,736 |
| Oct 22, 2025 | 30.37 | 30.37 | 29.41 | 29.54 | 29.54 | -1.63% | 2,113,346 |
| Oct 21, 2025 | 31.20 | 31.31 | 29.82 | 30.03 | 30.03 | -2.69% | 3,905,881 |
| Oct 20, 2025 | 30.75 | 32.25 | 30.20 | 30.86 | 30.86 | 2.05% | 11,690,780 |
| Oct 17, 2025 | 30.60 | 31.60 | 30.01 | 30.24 | 30.24 | -1.37% | 1,001,141 |
| Oct 16, 2025 | 31.10 | 31.70 | 30.51 | 30.66 | 30.66 | -1.29% | 1,574,767 |
| Oct 15, 2025 | 30.40 | 31.99 | 29.80 | 31.06 | 31.06 | 3.95% | 6,680,055 |
| Oct 14, 2025 | 29.03 | 30.44 | 29.02 | 29.88 | 29.88 | 4.22% | 2,435,627 |
| Oct 13, 2025 | 30.00 | 30.00 | 28.50 | 28.67 | 28.67 | -4.47% | 1,667,419 |
| Oct 10, 2025 | 30.00 | 30.68 | 29.86 | 30.01 | 30.01 | -1.67% | 1,793,220 |
| Oct 9, 2025 | 30.88 | 31.13 | 30.45 | 30.52 | 30.52 | -1.36% | 1,232,324 |
| Oct 8, 2025 | 31.80 | 32.38 | 30.00 | 30.94 | 30.94 | -2.83% | 3,458,228 |
| Oct 7, 2025 | 32.79 | 32.79 | 31.70 | 31.84 | 31.84 | -1.21% | 1,413,899 |
| Oct 6, 2025 | 33.26 | 33.49 | 32.15 | 32.23 | 32.23 | -3.10% | 1,791,204 |
| Oct 3, 2025 | 33.67 | 34.01 | 33.16 | 33.26 | 33.26 | -1.01% | 3,317,246 |
| Oct 2, 2025 | 33.50 | 34.98 | 33.29 | 33.60 | 33.60 | 0.90% | 3,047,253 |
| Oct 1, 2025 | 33.70 | 33.87 | 33.25 | 33.30 | 33.30 | -0.80% | 1,375,589 |
| Sep 30, 2025 | 34.30 | 34.30 | 33.50 | 33.57 | 33.57 | -1.87% | 3,331,449 |
| Sep 29, 2025 | 33.90 | 34.60 | 33.90 | 34.21 | 34.21 | 0.74% | 1,781,290 |
| Sep 26, 2025 | 34.50 | 34.64 | 33.80 | 33.96 | 33.96 | -1.39% | 3,455,402 |
| Sep 25, 2025 | 34.98 | 35.05 | 34.40 | 34.44 | 34.44 | -1.09% | 2,596,734 |
| Sep 24, 2025 | 35.20 | 35.35 | 34.75 | 34.82 | 34.82 | -0.68% | 1,898,940 |
| Sep 23, 2025 | 35.44 | 35.65 | 35.01 | 35.06 | 35.06 | -0.76% | 1,340,774 |
| Sep 22, 2025 | 35.57 | 35.79 | 35.21 | 35.33 | 35.33 | -0.67% | 1,436,471 |
| Sep 19, 2025 | 36.51 | 36.88 | 35.50 | 35.57 | 35.57 | -2.41% | 3,950,250 |
| Sep 18, 2025 | 37.50 | 37.57 | 36.11 | 36.45 | 36.45 | -1.62% | 4,382,054 |
| Sep 17, 2025 | 36.00 | 38.38 | 35.35 | 37.05 | 37.05 | 3.87% | 15,851,310 |
| Sep 16, 2025 | 35.70 | 35.93 | 35.52 | 35.67 | 35.67 | 0.59% | 2,201,586 |
| Sep 15, 2025 | 35.48 | 35.75 | 35.00 | 35.46 | 35.46 | 0.48% | 1,466,224 |
| Sep 12, 2025 | 35.10 | 35.81 | 34.76 | 35.29 | 35.29 | 1.29% | 3,695,583 |
| Sep 11, 2025 | 35.30 | 35.70 | 34.80 | 34.84 | 34.84 | -0.91% | 2,968,369 |
| Sep 10, 2025 | 34.55 | 35.85 | 34.27 | 35.16 | 35.16 | 1.77% | 6,900,298 |
| Sep 9, 2025 | 34.40 | 35.20 | 34.26 | 34.55 | 34.55 | 0.47% | 2,755,998 |
| Sep 8, 2025 | 34.90 | 35.13 | 34.12 | 34.39 | 34.39 | -1.29% | 2,035,960 |
| Sep 5, 2025 | 35.00 | 35.65 | 34.70 | 34.84 | 34.84 | -0.46% | 2,176,459 |
| Sep 4, 2025 | 35.60 | 35.92 | 34.80 | 35.00 | 35.00 | -1.74% | 2,604,101 |
| Sep 3, 2025 | 36.60 | 36.75 | 35.49 | 35.62 | 35.62 | -2.17% | 4,861,739 |
| Sep 2, 2025 | 33.91 | 36.75 | 33.80 | 36.41 | 36.41 | 7.12% | 16,892,780 |
| Sep 1, 2025 | 33.75 | 34.32 | 33.75 | 33.99 | 33.99 | 0.77% | 1,729,795 |
| Aug 29, 2025 | 33.75 | 34.29 | 33.43 | 33.73 | 33.73 | 0.09% | 2,726,997 |
| Aug 28, 2025 | 33.69 | 34.00 | 33.41 | 33.70 | 33.70 | 0.84% | 1,092,969 |
| Aug 27, 2025 | 34.00 | 34.25 | 33.30 | 33.42 | 33.42 | -1.33% | 923,507 |
| Aug 26, 2025 | 33.80 | 34.21 | 33.80 | 33.87 | 33.87 | 0.12% | 740,071 |
| Aug 25, 2025 | 34.19 | 34.40 | 33.70 | 33.83 | 33.83 | -0.73% | 1,785,529 |
| Aug 22, 2025 | 34.05 | 34.55 | 34.00 | 34.08 | 34.08 | 0.21% | 842,623 |
| Aug 21, 2025 | 34.40 | 34.89 | 33.88 | 34.01 | 34.01 | -0.93% | 2,196,290 |
| Aug 20, 2025 | 34.40 | 34.50 | 34.13 | 34.33 | 34.33 | - | 1,125,342 |
| Aug 19, 2025 | 34.30 | 35.15 | 34.21 | 34.33 | 34.33 | 0.44% | 1,859,107 |
| Aug 18, 2025 | 34.31 | 34.50 | 34.06 | 34.18 | 34.18 | -0.38% | 787,400 |
| Aug 15, 2025 | 34.60 | 34.74 | 33.95 | 34.31 | 34.31 | -0.26% | 1,315,658 |
| Aug 13, 2025 | 34.20 | 35.60 | 34.20 | 34.40 | 34.40 | 0.20% | 3,069,825 |
| Aug 12, 2025 | 34.60 | 34.60 | 34.22 | 34.33 | 34.33 | - | 635,105 |
| Aug 11, 2025 | 34.79 | 34.80 | 34.26 | 34.33 | 34.33 | -0.44% | 1,057,940 |
| Aug 8, 2025 | 35.00 | 35.08 | 34.40 | 34.48 | 34.48 | -1.40% | 1,064,380 |
| Aug 7, 2025 | 35.24 | 35.73 | 34.85 | 34.97 | 34.97 | -0.14% | 1,429,979 |
| Aug 6, 2025 | 34.98 | 35.50 | 34.75 | 35.02 | 35.02 | 0.95% | 2,607,860 |
| Aug 5, 2025 | 35.00 | 35.15 | 34.56 | 34.69 | 34.69 | 0.14% | 968,638 |
| Aug 4, 2025 | 35.00 | 35.00 | 34.51 | 34.64 | 34.64 | - | 629,014 |
| Aug 1, 2025 | 34.67 | 35.00 | 34.50 | 34.64 | 34.64 | -0.69% | 828,855 |
| Jul 31, 2025 | 34.70 | 35.38 | 34.66 | 34.88 | 34.88 | 0.14% | 1,216,413 |
| Jul 30, 2025 | 35.49 | 35.70 | 34.55 | 34.83 | 34.83 | -1.16% | 1,664,382 |
| Jul 29, 2025 | 35.48 | 36.31 | 35.11 | 35.24 | 35.24 | 0.11% | 2,982,696 |
| Jul 28, 2025 | 35.49 | 35.79 | 35.06 | 35.20 | 35.20 | 0.26% | 1,535,822 |
| Jul 25, 2025 | 35.51 | 36.30 | 35.00 | 35.11 | 35.11 | -1.85% | 2,452,219 |
| Jul 24, 2025 | 36.30 | 36.75 | 35.63 | 35.77 | 35.77 | -0.25% | 3,569,253 |
| Jul 23, 2025 | 34.92 | 37.00 | 34.91 | 35.86 | 35.86 | 2.69% | 7,894,519 |
| Jul 22, 2025 | 35.27 | 35.27 | 34.85 | 34.92 | 34.92 | -0.26% | 1,092,076 |
| Jul 21, 2025 | 35.79 | 35.97 | 34.90 | 35.01 | 35.01 | -1.07% | 1,572,409 |
| Jul 18, 2025 | 36.44 | 36.57 | 35.01 | 35.39 | 35.39 | -1.42% | 1,814,039 |