D.M. Corporation Limited (PSX:DMC)
Pakistan
· Delayed Price · Currency is PKR 217.27
-12.33 (-5.37%)
At close: Apr 28, 2026
D.M. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 29, 2026 | 222.10 | 222.10 | 205.11 | 219.97 | 219.97 | - | 127 |
| Jan 28, 2026 | 222.91 | 222.91 | 219.00 | 219.97 | 219.97 | -1.32% | 911 |
| Jan 27, 2026 | 228.99 | 228.99 | 219.00 | 222.91 | 222.91 | - | 101 |
| Jan 26, 2026 | 231.07 | 239.95 | 218.24 | 222.91 | 222.91 | -8.07% | 6,629 |
| Jan 23, 2026 | 244.51 | 244.52 | 230.00 | 242.49 | 242.49 | -0.83% | 121 |
| Jan 22, 2026 | 246.00 | 246.00 | 227.20 | 244.52 | 244.52 | - | 9 |
| Jan 21, 2026 | 247.24 | 249.80 | 240.50 | 244.52 | 244.52 | -1.10% | 279 |
| Jan 20, 2026 | 245.43 | 254.90 | 239.00 | 247.24 | 247.24 | 0.76% | 508 |
| Jan 19, 2026 | 266.29 | 269.10 | 239.66 | 245.38 | 245.38 | -7.85% | 11,231 |
| Jan 16, 2026 | 301.99 | 302.00 | 266.13 | 266.29 | 266.29 | -9.95% | 8,898 |
| Jan 15, 2026 | 274.00 | 313.17 | 266.00 | 295.70 | 295.70 | 3.86% | 1,669 |
| Jan 14, 2026 | 266.00 | 288.98 | 256.52 | 284.70 | 284.70 | 0.24% | 477 |
| Jan 13, 2026 | 260.00 | 290.00 | 260.00 | 284.01 | 284.01 | - | 19 |
| Jan 12, 2026 | 286.02 | 298.86 | 280.51 | 284.01 | 284.01 | - | 678 |
| Jan 9, 2026 | 296.22 | 324.90 | 280.10 | 284.02 | 284.02 | -4.12% | 959 |
| Jan 8, 2026 | 349.99 | 351.90 | 288.65 | 296.22 | 296.22 | -7.48% | 1,172 |
| Jan 7, 2026 | 311.32 | 340.18 | 311.32 | 320.16 | 320.16 | 3.52% | 437 |
| Jan 6, 2026 | 271.00 | 314.80 | 265.02 | 309.26 | 309.26 | 8.06% | 18,082 |
| Jan 5, 2026 | 288.00 | 288.79 | 271.00 | 286.18 | 286.18 | -0.52% | 167 |
| Jan 2, 2026 | 259.50 | 287.69 | 243.00 | 287.69 | 287.69 | 10.00% | 18,765 |
| Jan 1, 2026 | 241.31 | 262.00 | 241.31 | 261.54 | 261.54 | -0.30% | 266 |
| Dec 31, 2025 | 259.00 | 263.84 | 221.02 | 262.34 | 262.34 | 9.38% | 736 |
| Dec 30, 2025 | 261.00 | 261.00 | 249.00 | 239.85 | 239.85 | - | 47 |
| Dec 29, 2025 | 240.00 | 254.00 | 238.00 | 239.85 | 239.85 | -0.05% | 465 |
| Dec 26, 2025 | 230.12 | 240.00 | 230.12 | 239.98 | 239.98 | 4.28% | 256 |
| Dec 24, 2025 | 232.20 | 241.00 | 221.00 | 230.12 | 230.12 | -4.62% | 267 |
| Dec 23, 2025 | 242.10 | 242.10 | 232.20 | 241.26 | 241.26 | - | 85 |
| Dec 22, 2025 | 259.01 | 259.01 | 241.25 | 241.26 | 241.26 | -6.94% | 368 |
| Dec 19, 2025 | 274.95 | 274.95 | 248.00 | 259.25 | 259.25 | 2.89% | 809 |
| Dec 18, 2025 | 297.10 | 299.00 | 250.00 | 251.97 | 251.97 | -8.37% | 964 |
| Dec 17, 2025 | 288.77 | 288.77 | 288.75 | 275.00 | 275.00 | - | 49 |
| Dec 16, 2025 | 275.00 | 275.00 | 273.00 | 275.00 | 275.00 | - | 17 |
| Dec 15, 2025 | 273.03 | 275.00 | 273.02 | 275.00 | 275.00 | 0.92% | 182 |
| Dec 12, 2025 | 281.00 | 315.10 | 265.44 | 272.48 | 272.48 | -7.61% | 1,638 |
| Dec 11, 2025 | 300.00 | 307.87 | 276.15 | 294.93 | 294.93 | -2.49% | 525 |
| Dec 10, 2025 | 274.97 | 302.47 | 274.97 | 302.47 | 302.47 | 10.00% | 42,392 |
| Dec 9, 2025 | 240.01 | 274.97 | 226.52 | 274.97 | 274.97 | 10.00% | 62,166 |
| Dec 8, 2025 | 232.20 | 254.99 | 232.20 | 249.97 | 249.97 | - | 32 |
| Dec 5, 2025 | 274.97 | 274.97 | 233.00 | 249.97 | 249.97 | - | 164 |
| Dec 4, 2025 | 245.00 | 250.04 | 212.02 | 249.97 | 249.97 | 9.97% | 12,157 |
| Dec 3, 2025 | 228.00 | 228.05 | 228.00 | 227.31 | 227.31 | - | 52 |
| Dec 1, 2025 | 228.00 | 230.00 | 228.00 | 227.31 | 227.31 | - | 38 |
| Nov 28, 2025 | 240.00 | 240.00 | 222.55 | 227.31 | 227.31 | -2.23% | 130 |
| Nov 27, 2025 | 220.06 | 247.98 | 220.05 | 232.50 | 232.50 | - | 35 |