Dewan Farooque Motors

DEFM
🏛️ pakistan →
33.60
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 13.67 13.85 12.65 12.70 2.2M
2022-12-29 13.70 14.00 13.24 13.54 1.6M
2022-12-28 14.50 14.80 13.12 13.49 8.6M
2022-12-27 13.97 14.09 13.60 14.09 1.4M
2022-12-26 12.35 13.09 12.31 13.09 4.7M
2022-12-23 11.11 12.39 11.05 12.09 5.2M
2022-12-22 11.02 12.05 11.00 11.25 4.4M
2022-12-21 11.61 12.60 11.47 11.47 8.6M
2022-12-20 13.39 13.39 12.47 12.47 3.5M
2022-12-19 14.50 14.84 13.46 13.46 4.4M
2022-12-16 15.10 16.20 14.15 14.55 8.1M
2022-12-15 15.71 16.10 15.23 15.23 8.8M
2022-12-14 17.90 17.90 16.38 16.38 8.0M
2022-12-13 17.39 17.93 17.19 17.56 9.6M
2022-12-12 15.59 16.73 15.58 16.73 8.5M
2022-12-09 16.12 16.78 15.40 15.57 5.4M
2022-12-08 16.70 17.17 15.90 16.12 11.6M
2022-12-07 15.40 16.13 15.36 16.13 2.0M
2022-12-06 14.10 15.01 13.30 15.01 9.9M
2022-12-05 14.29 14.49 13.70 13.76 3.0M
2022-12-02 14.87 14.87 13.81 14.29 12.3M
2022-12-01 13.61 13.98 13.61 13.98 1.3M
2022-11-30 12.07 12.98 11.85 12.98 5.8M
2022-11-29 11.98 12.41 11.90 12.07 6.0M
2022-11-28 11.59 12.67 11.46 11.95 13.8M
2022-11-25 11.32 11.93 11.11 11.93 12.3M
2022-11-24 9.99 10.93 9.96 10.93 7.9M
2022-11-23 10.15 10.24 9.90 9.90 1.4M
2022-11-22 10.14 10.40 9.99 10.09 2.3M
2022-11-21 10.25 10.35 9.95 10.06 1.9M
2022-11-18 9.97 10.67 9.85 10.10 6.0M
2022-11-17 10.40 10.44 9.76 9.88 2.4M
2022-11-16 10.40 10.75 10.15 10.28 2.0M
2022-11-15 10.81 10.90 10.21 10.40 2.4M
2022-11-14 10.89 11.24 10.62 10.85 8.7M
2022-11-11 9.75 10.74 9.70 10.74 9.8M
2022-11-10 10.50 10.79 9.56 9.75 8.1M
2022-11-08 11.49 11.89 10.44 10.46 8.1M
2022-11-07 11.35 12.16 10.16 11.30 17.8M
2022-11-04 10.70 11.16 10.70 11.16 2.0M
2022-11-03 9.28 10.16 9.28 10.16 2.8M
2022-11-02 9.35 9.51 9.01 9.28 2.0M
2022-11-01 9.24 9.64 9.12 9.24 3.4M
2022-10-31 8.89 9.43 8.75 9.10 2.1M
2022-10-28 9.43 9.85 8.71 8.80 3.0M
2022-10-27 8.51 9.90 8.25 9.27 16.8M
2022-10-26 9.41 9.65 9.21 9.21 3.0M
2022-10-25 10.95 11.35 10.21 10.21 4.2M
2022-10-24 10.97 11.29 9.92 11.21 12.4M
2022-10-21 9.75 10.29 9.70 10.29 3.9M
2022-10-20 8.56 9.53 8.27 9.53 6.3M
2022-10-19 9.07 9.07 7.64 8.45 12.2M
2022-10-18 8.07 8.07 8.07 8.07 1.0M
2022-10-17 6.50 7.07 6.50 7.07 2.6M
2022-10-14 5.29 6.07 5.10 6.07 3.7M
2022-10-13 4.75 5.38 4.75 5.12 2.0M
2022-10-12 4.51 4.78 4.51 4.70 0.3M
2022-10-11 4.52 4.63 4.50 4.50 0.1M
2022-10-10 4.67 4.68 4.46 4.51 0.1M
2022-10-07 4.73 4.73 4.50 4.59 0.2M
2022-10-06 4.53 4.77 4.53 4.70 0.4M
2022-10-05 4.69 4.75 4.52 4.62 0.3M
2022-10-04 4.63 4.74 4.50 4.50 0.3M
2022-10-03 4.55 4.75 4.50 4.50 0.3M
2022-09-30 4.59 4.65 4.40 4.50 0.0M
2022-09-29 4.50 4.50 4.42 4.50 0.0M
2022-09-28 4.57 4.86 4.51 4.54 0.4M
2022-09-27 4.67 4.80 4.51 4.65 0.1M
2022-09-26 4.50 4.65 4.40 4.44 0.3M
2022-09-23 4.79 4.79 4.35 4.35 0.1M
2022-09-22 4.44 4.58 4.44 4.50 0.0M
2022-09-21 4.69 4.69 4.48 4.49 0.2M
2022-09-20 4.60 4.60 4.50 4.50 0.1M
2022-09-19 4.68 4.68 4.45 4.50 0.2M
2022-09-16 4.55 4.65 4.50 4.50 0.1M
2022-09-15 4.55 4.80 4.50 4.55 0.2M
2022-09-14 4.52 4.80 4.52 4.60 0.1M
2022-09-13 4.46 4.65 4.45 4.56 0.0M
2022-09-12 4.68 4.75 4.60 4.70 0.1M
2022-09-09 4.54 4.76 4.50 4.60 0.1M
2022-09-08 4.60 4.70 4.56 4.56 0.2M
2022-09-07 4.90 4.90 4.52 4.52 0.2M
2022-09-06 4.97 4.98 4.71 4.72 0.2M
2022-09-05 4.94 5.04 4.80 4.80 0.2M
2022-09-02 4.86 4.94 4.77 4.80 0.1M
2022-09-01 4.90 4.92 4.82 4.92 0.0M
2022-08-31 4.90 4.93 4.80 4.80 0.0M
2022-08-30 5.00 5.05 4.75 4.75 0.1M
2022-08-29 4.75 4.90 4.70 4.78 0.4M
2022-08-26 5.21 5.21 4.95 5.00 0.3M
2022-08-25 5.25 5.25 5.05 5.05 0.1M
2022-08-24 5.25 5.34 5.10 5.20 0.6M
2022-08-23 5.16 5.31 4.95 5.11 0.8M
2022-08-22 4.85 4.99 4.75 4.75 0.2M
2022-08-19 5.04 5.10 4.81 4.81 0.1M
2022-08-18 5.20 5.34 4.95 4.95 0.5M
2022-08-17 4.98 5.30 4.41 5.23 1.4M
2022-08-16 4.72 5.20 4.63 4.83 1.4M
2022-08-15 4.57 4.79 4.56 4.64 0.6M
2022-08-12 4.37 4.57 4.18 4.46 0.6M
2022-08-11 4.25 4.30 4.18 4.19 0.1M
2022-08-10 4.40 4.42 4.30 4.33 0.2M
2022-08-05 4.29 4.49 4.25 4.45 0.5M
2022-08-04 4.20 4.28 4.10 4.20 0.1M
2022-08-03 3.99 4.25 3.99 4.25 0.2M
2022-08-02 3.92 3.96 3.85 3.96 0.2M
2022-08-01 3.90 3.90 3.85 3.90 0.0M
2022-07-29 3.93 4.01 3.80 3.82 0.0M
2022-07-28 3.98 4.00 3.90 4.00 0.1M
2022-07-27 3.86 3.98 3.76 3.90 0.1M
2022-07-26 3.90 3.95 3.80 3.89 0.1M
2022-07-25 4.00 4.00 3.95 3.98 0.1M
2022-07-22 3.98 3.98 3.76 3.90 0.1M
2022-07-21 3.89 4.00 3.56 3.77 0.2M
2022-07-20 4.19 4.19 4.00 4.03 0.1M
2022-07-19 4.15 4.15 4.00 4.00 0.1M
2022-07-18 4.25 4.35 4.00 4.08 0.3M
2022-07-15 4.44 4.44 4.27 4.30 0.0M
2022-07-14 4.43 4.44 4.35 4.40 0.1M
2022-07-13 4.23 4.43 4.10 4.42 0.2M
2022-07-07 4.26 4.38 4.25 4.31 0.1M
2022-07-06 4.45 4.45 4.30 4.33 0.0M
2022-07-05 4.33 4.33 4.28 4.28 0.1M
2022-07-04 4.32 4.44 4.30 4.35 0.0M
2022-07-01 4.45 4.47 4.33 4.44 0.2M
2022-06-30 4.35 4.44 4.30 4.37 0.1M
2022-06-29 4.43 4.44 4.25 4.35 0.1M
2022-06-28 4.41 4.50 4.20 4.28 0.3M
2022-06-27 4.35 4.50 4.25 4.32 0.3M
2022-06-24 4.71 4.86 4.00 4.20 1.2M
2022-06-23 4.65 5.00 4.65 4.70 0.7M
2022-06-22 4.78 4.78 4.51 4.51 0.1M
2022-06-21 4.54 4.68 4.46 4.68 0.2M
2022-06-20 4.60 4.60 4.36 4.49 0.1M
2022-06-17 4.60 4.76 4.50 4.50 0.2M
2022-06-16 4.37 4.70 4.36 4.69 0.2M
2022-06-15 4.50 4.60 4.41 4.50 0.1M
2022-06-14 4.55 4.70 4.37 4.70 0.0M
2022-06-13 4.36 4.55 4.36 4.50 0.0M
2022-06-10 4.26 4.91 4.26 4.70 0.5M
2022-06-09 4.39 4.60 4.30 4.42 0.2M
2022-06-08 4.37 4.40 4.30 4.30 0.0M
2022-06-07 4.30 4.44 4.27 4.27 0.0M
2022-06-06 4.13 4.40 4.12 4.35 0.1M
2022-06-03 4.39 4.40 4.20 4.38 0.1M
2022-06-02 4.58 4.58 4.25 4.40 0.5M
2022-06-01 4.60 4.85 4.56 4.58 0.1M
2022-05-31 4.80 4.80 4.47 4.59 0.3M
2022-05-30 4.77 4.88 4.70 4.78 0.1M
2022-05-27 4.85 5.05 4.71 4.79 0.3M
2022-05-26 4.50 4.64 4.50 4.60 0.1M
2022-05-25 4.31 4.50 4.31 4.49 0.0M
2022-05-24 4.35 4.54 4.30 4.33 0.1M
2022-05-23 4.41 4.50 4.00 4.40 0.2M
2022-05-20 4.53 4.68 4.51 4.60 0.0M
2022-05-19 4.70 4.80 4.51 4.55 0.1M
2022-05-18 4.50 4.75 4.45 4.64 0.2M
2022-05-17 4.55 4.68 4.52 4.53 0.0M
2022-05-16 4.65 4.72 4.50 4.50 0.4M
2022-05-13 4.60 5.00 4.60 4.80 0.1M
2022-05-12 4.99 5.10 4.70 4.95 0.1M
2022-05-11 4.69 5.57 4.67 5.00 1.1M
2022-05-10 4.95 4.98 4.49 4.65 0.3M
2022-05-09 5.05 5.05 4.70 4.70 0.2M
2022-05-06 5.35 5.35 5.11 5.12 0.0M
2022-04-28 5.15 5.30 5.00 5.20 0.4M
2022-04-27 5.50 5.50 5.25 5.30 0.2M
2022-04-26 5.47 5.60 5.40 5.60 0.0M
2022-04-25 5.83 5.83 5.53 5.59 0.1M
2022-04-22 5.50 5.60 5.50 5.55 0.1M
2022-04-21 5.50 5.60 5.50 5.60 0.0M
2022-04-20 5.57 5.78 5.54 5.61 0.0M
2022-04-19 5.61 5.83 5.57 5.74 0.2M
2022-04-18 5.86 5.97 5.72 5.72 0.1M
2022-04-15 5.99 6.13 5.80 5.90 0.4M
2022-04-14 5.77 5.95 5.77 5.95 0.1M
2022-04-13 6.00 6.19 5.88 5.88 0.3M
2022-04-12 5.99 6.30 5.53 6.06 0.6M
2022-04-11 5.69 5.95 5.61 5.84 1.0M
2022-04-08 5.26 5.40 5.26 5.35 0.1M
2022-04-07 5.34 5.38 5.25 5.35 0.0M
2022-04-06 5.28 5.35 5.25 5.28 0.0M
2022-04-05 5.15 5.27 5.15 5.17 0.0M
2022-04-04 5.03 5.40 5.01 5.20 0.1M
2022-04-01 5.76 5.76 5.50 5.50 0.3M
2022-03-31 5.28 5.70 5.28 5.57 0.2M
2022-03-30 5.23 5.54 5.23 5.34 0.3M
2022-03-29 5.49 5.84 5.32 5.49 0.9M
2022-03-28 4.61 5.44 4.60 5.30 0.4M
2022-03-25 4.92 5.10 4.92 5.07 0.0M
2022-03-24 5.00 5.08 4.96 5.00 0.1M
2022-03-22 5.10 5.24 5.02 5.10 0.1M
2022-03-21 5.10 5.10 4.92 4.96 0.0M
2022-03-18 4.90 5.00 4.83 4.97 0.1M
2022-03-17 5.29 5.29 5.05 5.13 0.1M
2022-03-16 5.32 5.37 5.16 5.16 0.1M
2022-03-15 5.22 5.27 5.05 5.20 0.2M
2022-03-14 5.22 5.30 5.03 5.04 0.1M
2022-03-11 5.30 5.37 5.21 5.21 0.1M
2022-03-10 5.43 5.44 5.26 5.40 0.1M
2022-03-09 5.16 5.25 5.11 5.11 0.1M
2022-03-08 5.48 5.55 5.05 5.14 0.4M
2022-03-07 5.62 5.66 5.20 5.30 0.6M
2022-03-04 6.00 6.15 5.90 5.90 0.5M
2022-03-03 5.60 6.54 5.54 6.00 6.3M
2022-03-02 5.51 5.60 5.50 5.53 0.1M
2022-03-01 5.60 5.90 5.52 5.66 0.2M
2022-02-28 5.02 5.64 5.02 5.48 0.1M
2022-02-25 5.20 5.30 5.01 5.30 0.2M
2022-02-24 5.50 5.59 5.01 5.20 0.4M
2022-02-23 5.60 5.78 5.58 5.65 0.1M
2022-02-22 5.70 5.89 5.52 5.55 0.3M
2022-02-21 5.73 5.85 5.70 5.80 0.1M
2022-02-18 5.95 5.95 5.80 5.82 0.1M
2022-02-17 5.95 5.95 5.81 5.91 0.1M
2022-02-16 6.08 6.08 5.88 5.90 0.2M
2022-02-15 5.83 6.00 5.82 5.95 0.2M
2022-02-14 6.15 6.19 5.85 5.93 0.4M
2022-02-11 5.91 6.42 5.90 6.10 1.1M
2022-02-10 6.05 6.12 5.90 5.94 0.2M
2022-02-09 5.91 6.10 5.91 6.02 0.2M
2022-02-08 6.00 6.04 5.95 6.00 0.1M
2022-02-07 6.17 6.17 5.96 5.99 0.4M
2022-02-04 6.04 6.20 6.03 6.11 0.2M
2022-02-03 6.14 6.28 6.07 6.07 0.3M
2022-02-02 6.10 6.20 6.05 6.15 0.2M
2022-02-01 6.03 6.20 6.03 6.06 0.4M
2022-01-31 5.87 6.05 5.87 6.04 0.2M
2022-01-28 5.90 6.05 5.84 5.87 0.2M
2022-01-27 6.07 6.07 5.80 5.85 0.2M
2022-01-26 6.00 6.08 5.86 5.94 0.1M
2022-01-25 6.10 6.10 5.88 5.88 0.2M
2022-01-24 6.10 6.10 5.90 5.92 0.3M
2022-01-21 6.02 6.17 6.00 6.10 0.2M
2022-01-20 5.85 6.09 5.85 6.07 0.5M
2022-01-19 6.36 6.36 5.83 5.86 0.5M
2022-01-18 6.34 6.44 6.30 6.30 0.1M
2022-01-17 6.55 6.55 6.27 6.40 0.1M
2022-01-14 6.50 6.70 6.35 6.44 0.6M
2022-01-13 6.40 6.70 6.39 6.42 0.4M
2022-01-12 7.19 7.19 6.51 6.60 1.7M
2022-01-11 6.40 7.18 6.36 7.05 4.8M
2022-01-10 6.35 6.49 6.25 6.37 0.3M
2022-01-07 6.25 6.39 6.14 6.20 0.4M
2022-01-06 6.41 6.46 6.10 6.19 0.7M
2022-01-05 6.64 6.75 6.35 6.42 0.9M
2022-01-04 6.48 6.65 6.40 6.55 0.5M
2022-01-03 6.55 6.75 6.36 6.36 0.6M