Dewan Farooque Motors Limited (PSX:DFML)
Pakistan
· Delayed Price · Currency is PKR 14.64
+0.80 (5.78%)
At close: Mar 5, 2026
Dewan Farooque Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 14.16 | 14.50 | 13.35 | 13.84 | 13.84 | -1.21% | 1,528,713 |
| Mar 3, 2026 | 14.01 | 15.00 | 13.88 | 14.01 | 14.01 | -9.14% | 2,884,645 |
| Mar 2, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -9.98% | 623,505 |
| Feb 27, 2026 | 17.01 | 17.68 | 16.50 | 17.13 | 17.13 | -4.46% | 2,055,762 |
| Feb 26, 2026 | 19.20 | 20.50 | 17.54 | 17.93 | 17.93 | -8.00% | 7,634,991 |
| Feb 25, 2026 | 18.00 | 19.49 | 16.90 | 19.49 | 19.49 | 9.99% | 3,881,576 |
| Feb 24, 2026 | 18.00 | 18.73 | 17.51 | 17.72 | 17.72 | -8.14% | 1,645,602 |
| Feb 23, 2026 | 19.99 | 22.02 | 18.03 | 19.29 | 19.29 | -3.65% | 3,038,220 |
| Feb 20, 2026 | 20.06 | 20.79 | 18.65 | 20.02 | 20.02 | -3.14% | 1,763,115 |
| Feb 19, 2026 | 22.90 | 22.98 | 20.56 | 20.67 | 20.67 | -9.50% | 1,185,986 |
| Feb 18, 2026 | 23.24 | 23.24 | 22.72 | 22.84 | 22.84 | 0.75% | 764,952 |
| Feb 17, 2026 | 23.00 | 23.70 | 22.12 | 22.67 | 22.67 | -1.05% | 1,402,905 |
| Feb 16, 2026 | 24.59 | 24.59 | 22.66 | 22.91 | 22.91 | -5.68% | 1,670,193 |
| Feb 13, 2026 | 25.75 | 25.75 | 24.10 | 24.29 | 24.29 | 1.46% | 4,610,361 |
| Feb 12, 2026 | 24.45 | 24.99 | 23.30 | 23.94 | 23.94 | 0.80% | 2,435,472 |
| Feb 11, 2026 | 24.39 | 24.70 | 23.65 | 23.75 | 23.75 | -1.29% | 1,895,023 |
| Feb 10, 2026 | 23.90 | 24.89 | 23.74 | 24.06 | 24.06 | 1.18% | 1,933,449 |
| Feb 9, 2026 | 24.20 | 24.40 | 23.72 | 23.78 | 23.78 | -1.41% | 979,434 |
| Feb 6, 2026 | 24.47 | 24.79 | 24.01 | 24.12 | 24.12 | -1.39% | 946,779 |
| Feb 4, 2026 | 24.69 | 24.86 | 24.40 | 24.46 | 24.46 | 0.04% | 434,316 |
| Feb 3, 2026 | 24.21 | 25.00 | 24.21 | 24.45 | 24.45 | 0.37% | 1,168,040 |
| Feb 2, 2026 | 23.84 | 24.75 | 23.84 | 24.36 | 24.36 | 1.75% | 673,123 |
| Jan 30, 2026 | 24.59 | 24.69 | 23.80 | 23.94 | 23.94 | -1.28% | 1,310,189 |
| Jan 29, 2026 | 25.44 | 25.44 | 23.50 | 24.25 | 24.25 | -4.75% | 1,200,457 |
| Jan 28, 2026 | 25.63 | 26.48 | 25.00 | 25.46 | 25.46 | -0.82% | 2,913,796 |
| Jan 27, 2026 | 24.80 | 26.85 | 24.25 | 25.67 | 25.67 | 4.01% | 5,835,267 |
| Jan 26, 2026 | 25.52 | 25.81 | 24.60 | 24.68 | 24.68 | -2.57% | 813,915 |
| Jan 23, 2026 | 27.74 | 27.82 | 24.85 | 25.33 | 25.33 | -3.98% | 5,506,389 |
| Jan 22, 2026 | 24.34 | 26.38 | 24.20 | 26.38 | 26.38 | 10.01% | 2,085,527 |
| Jan 21, 2026 | 24.00 | 24.50 | 23.90 | 23.98 | 23.98 | 0.13% | 1,666,227 |
| Jan 20, 2026 | 24.40 | 24.44 | 23.75 | 23.95 | 23.95 | -1.72% | 1,587,797 |
| Jan 19, 2026 | 24.90 | 24.90 | 24.25 | 24.37 | 24.37 | -0.49% | 883,741 |
| Jan 16, 2026 | 24.49 | 24.98 | 24.31 | 24.49 | 24.49 | 1.07% | 899,156 |
| Jan 15, 2026 | 24.80 | 24.94 | 24.00 | 24.23 | 24.23 | -2.30% | 1,569,893 |
| Jan 14, 2026 | 25.61 | 25.98 | 24.66 | 24.80 | 24.80 | -3.35% | 2,624,888 |
| Jan 13, 2026 | 26.13 | 26.30 | 25.31 | 25.66 | 25.66 | -0.81% | 2,785,395 |
| Jan 12, 2026 | 26.00 | 26.70 | 25.40 | 25.87 | 25.87 | -1.30% | 3,391,057 |
| Jan 9, 2026 | 26.65 | 26.79 | 26.00 | 26.21 | 26.21 | -1.50% | 1,627,021 |
| Jan 8, 2026 | 27.01 | 28.00 | 26.43 | 26.61 | 26.61 | -0.86% | 4,266,336 |
| Jan 7, 2026 | 28.50 | 29.20 | 26.60 | 26.84 | 26.84 | -1.58% | 11,381,090 |
| Jan 6, 2026 | 25.99 | 27.27 | 25.61 | 27.27 | 27.27 | 10.00% | 2,802,623 |
| Jan 5, 2026 | 22.75 | 24.79 | 22.74 | 24.79 | 24.79 | 9.98% | 3,174,851 |
| Jan 2, 2026 | 23.05 | 23.05 | 22.50 | 22.54 | 22.54 | -1.14% | 682,207 |
| Jan 1, 2026 | 22.98 | 23.10 | 22.55 | 22.80 | 22.80 | 0.53% | 918,908 |
| Dec 31, 2025 | 22.44 | 23.00 | 22.36 | 22.68 | 22.68 | 1.25% | 701,831 |
| Dec 30, 2025 | 22.36 | 22.49 | 22.05 | 22.40 | 22.40 | 1.59% | 695,652 |
| Dec 29, 2025 | 22.66 | 22.89 | 21.96 | 22.05 | 22.05 | -2.65% | 880,605 |
| Dec 26, 2025 | 22.40 | 24.00 | 22.00 | 22.65 | 22.65 | 1.12% | 3,113,944 |
| Dec 24, 2025 | 23.40 | 23.40 | 22.01 | 22.40 | 22.40 | -3.90% | 1,829,442 |
| Dec 23, 2025 | 23.71 | 23.71 | 23.27 | 23.31 | 23.31 | -1.94% | 518,410 |
| Dec 22, 2025 | 23.92 | 24.00 | 23.67 | 23.77 | 23.77 | -0.54% | 346,197 |
| Dec 19, 2025 | 24.30 | 24.30 | 23.75 | 23.90 | 23.90 | -0.46% | 444,650 |
| Dec 18, 2025 | 24.60 | 24.60 | 23.96 | 24.01 | 24.01 | -1.68% | 1,154,478 |
| Dec 17, 2025 | 24.00 | 24.95 | 23.71 | 24.42 | 24.42 | 2.52% | 2,940,854 |
| Dec 16, 2025 | 24.30 | 24.68 | 23.70 | 23.82 | 23.82 | -2.10% | 1,569,149 |
| Dec 15, 2025 | 24.30 | 24.78 | 24.29 | 24.33 | 24.33 | -1.10% | 893,591 |
| Dec 12, 2025 | 24.70 | 25.00 | 24.00 | 24.60 | 24.60 | -1.28% | 1,046,449 |
| Dec 11, 2025 | 25.50 | 25.74 | 24.81 | 24.92 | 24.92 | -1.58% | 1,407,249 |
| Dec 10, 2025 | 24.36 | 25.70 | 24.18 | 25.32 | 25.32 | 4.80% | 3,544,442 |
| Dec 9, 2025 | 24.68 | 24.68 | 24.10 | 24.16 | 24.16 | -1.31% | 792,161 |
| Dec 8, 2025 | 23.98 | 24.93 | 23.70 | 24.48 | 24.48 | 2.43% | 1,855,853 |
| 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 |