Dewan Farooque Motors

DEFM
🏛️ pakistan →
33.57
Last Update: 2025-09-30
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
2023-12-29 15.15 15.40 14.82 14.90 2.8M
2023-12-28 14.70 15.42 14.50 14.90 5.5M
2023-12-27 14.12 14.45 13.60 14.35 1.8M
2023-12-26 15.20 15.48 14.48 14.48 0.8M
2023-12-22 15.78 16.25 15.31 15.75 2.8M
2023-12-21 15.68 15.70 14.81 15.64 1.9M
2023-12-20 16.50 16.60 15.09 15.30 3.3M
2023-12-19 17.66 17.76 16.31 16.31 3.1M
2023-12-18 18.20 18.39 17.45 17.55 2.9M
2023-12-15 19.40 19.40 18.01 18.10 6.6M
2023-12-14 17.99 19.08 17.25 18.75 7.3M
2023-12-13 18.55 19.00 17.18 17.69 5.3M
2023-12-12 18.95 19.20 18.45 18.55 2.7M
2023-12-11 19.35 19.65 18.70 18.80 4.5M
2023-12-08 19.10 19.90 18.95 19.36 5.3M
2023-12-07 19.50 19.85 18.80 19.00 10.8M
2023-12-06 17.75 18.82 17.30 18.82 11.8M
2023-12-05 16.80 17.86 16.80 17.42 14.9M
2023-12-04 16.16 17.21 16.15 16.60 13.3M
2023-12-01 15.75 16.38 15.70 15.96 4.9M
2023-11-30 15.98 16.04 15.60 15.69 1.4M
2023-11-29 15.89 16.18 15.46 15.81 3.7M
2023-11-28 15.82 16.04 15.70 15.74 1.2M
2023-11-27 15.89 16.13 15.57 15.80 4.0M
2023-11-24 16.20 16.30 15.60 15.77 4.9M
2023-11-23 16.01 16.46 15.91 16.09 3.7M
2023-11-22 16.20 16.26 15.82 16.05 2.2M
2023-11-21 16.63 16.63 15.95 16.00 2.8M
2023-11-20 15.98 16.99 15.81 16.33 12.5M
2023-11-17 16.20 16.35 15.70 15.80 1.6M
2023-11-16 16.00 16.35 15.83 16.06 4.7M
2023-11-15 15.88 16.18 15.61 15.84 3.5M
2023-11-14 15.70 15.82 15.26 15.79 1.4M
2023-11-13 16.05 16.15 15.40 15.40 2.3M
2023-11-10 15.80 16.20 15.56 15.89 3.9M
2023-11-08 15.68 15.90 15.50 15.63 1.1M
2023-11-07 16.28 16.28 15.48 15.50 2.0M
2023-11-06 15.50 16.42 15.50 16.10 7.4M
2023-11-03 15.65 15.94 15.30 15.35 2.3M
2023-11-02 15.25 16.05 15.00 15.60 3.4M
2023-11-01 15.56 15.75 15.25 15.40 1.6M
2023-10-31 16.00 16.41 15.24 15.50 4.5M
2023-10-30 14.85 15.71 14.40 15.71 2.5M
2023-10-27 15.21 15.48 14.40 14.50 1.5M
2023-10-26 15.80 15.90 15.19 15.40 1.4M
2023-10-25 15.94 16.07 15.71 15.83 1.3M
2023-10-24 16.00 16.09 15.61 15.80 1.2M
2023-10-23 16.15 16.35 15.90 15.95 1.1M
2023-10-20 16.23 16.65 16.07 16.20 4.1M
2023-10-19 16.40 16.64 16.00 16.19 4.8M
2023-10-18 16.26 16.94 16.15 16.39 4.8M
2023-10-17 16.80 16.99 16.25 16.28 0.9M
2023-10-16 17.30 17.30 16.61 16.65 2.8M
2023-10-13 17.51 17.94 16.87 16.88 8.2M
2023-10-12 16.80 17.43 16.80 17.25 6.4M
2023-10-11 17.00 17.18 16.60 16.67 2.2M
2023-10-10 16.50 17.47 16.41 16.97 11.5M
2023-10-09 16.42 16.65 16.21 16.24 2.5M
2023-10-06 16.09 16.45 15.90 16.42 3.4M
2023-10-05 16.21 16.37 15.83 15.83 1.7M
2023-10-04 16.29 16.60 16.15 16.19 2.4M
2023-10-03 16.38 16.55 16.00 16.21 2.4M
2023-10-02 16.49 16.59 16.19 16.30 1.4M
2023-09-28 16.55 16.85 16.20 16.26 3.0M
2023-09-27 16.00 16.85 16.00 16.55 6.5M
2023-09-26 16.35 16.57 16.20 16.34 3.1M
2023-09-25 16.64 16.65 16.25 16.29 2.0M
2023-09-22 16.48 17.05 16.12 16.50 6.9M
2023-09-21 16.11 16.60 16.11 16.30 3.5M
2023-09-20 16.32 16.50 16.01 16.04 1.6M
2023-09-19 16.70 16.71 16.09 16.28 1.7M
2023-09-18 16.60 16.99 16.24 16.60 4.5M
2023-09-15 16.60 16.89 16.31 16.41 4.2M
2023-09-14 16.30 16.40 15.91 16.15 1.6M
2023-09-13 15.70 16.64 15.60 16.28 7.2M
2023-09-12 17.32 17.65 15.98 15.98 5.6M
2023-09-11 17.79 17.79 17.15 17.20 1.6M
2023-09-08 17.89 18.01 17.50 17.65 3.2M
2023-09-07 18.00 18.25 17.15 17.66 7.5M
2023-09-06 16.74 17.62 16.40 17.62 7.8M
2023-09-05 16.64 16.70 16.21 16.46 2.1M
2023-09-04 17.50 17.75 16.20 16.44 8.8M
2023-09-01 16.25 17.18 15.75 17.18 6.3M
2023-08-31 16.78 16.78 15.40 16.04 5.0M
2023-08-30 17.00 17.40 16.21 16.50 12.1M
2023-08-29 15.48 16.53 15.35 16.53 9.5M
2023-08-28 15.50 15.58 15.15 15.30 2.2M
2023-08-25 15.20 15.65 14.90 15.43 3.4M
2023-08-24 15.71 16.16 14.87 14.96 5.8M
2023-08-23 15.99 16.26 15.22 15.75 9.9M
2023-08-22 14.90 15.46 14.56 15.46 12.0M
2023-08-21 14.27 14.64 13.80 14.63 3.9M
2023-08-18 13.80 14.65 13.62 14.15 8.1M
2023-08-17 15.41 16.28 14.00 14.00 25.2M
2023-08-16 14.29 15.14 14.25 15.14 14.1M
2023-08-15 13.50 14.08 13.26 14.08 16.9M
2023-08-11 12.14 13.08 12.14 13.08 4.3M
2023-08-10 12.27 12.27 11.75 12.27 0.8M
2023-08-09 12.06 12.40 11.92 12.10 1.3M
2023-08-08 12.72 12.72 11.96 12.00 2.4M
2023-08-07 12.72 12.93 12.65 12.66 2.2M
2023-08-04 13.00 13.02 12.62 12.73 0.7M
2023-08-03 13.28 13.39 12.70 12.80 2.3M
2023-08-02 13.10 13.55 13.00 13.10 5.3M
2023-08-01 13.00 13.20 12.86 12.95 4.0M
2023-07-31 12.60 13.38 12.60 12.86 4.8M
2023-07-27 13.24 13.26 12.65 12.80 3.5M
2023-07-26 13.30 13.30 13.01 13.09 1.1M
2023-07-25 13.05 13.45 12.98 13.15 1.9M
2023-07-24 13.30 13.40 12.76 13.17 4.0M
2023-07-21 13.80 13.97 13.15 13.15 3.9M
2023-07-20 13.34 14.05 13.11 13.56 6.0M
2023-07-19 13.20 13.73 13.05 13.19 2.8M
2023-07-18 13.50 13.62 13.10 13.22 1.1M
2023-07-17 14.21 14.35 13.31 13.40 5.9M
2023-07-14 12.55 13.74 12.55 13.74 9.0M
2023-07-13 12.40 13.13 12.17 12.71 7.4M
2023-07-12 12.18 12.60 12.10 12.22 3.5M
2023-07-11 12.10 12.65 11.93 12.09 2.8M
2023-07-10 11.90 12.50 11.66 12.20 6.1M
2023-07-07 11.88 12.08 11.55 11.70 3.0M
2023-07-06 10.96 11.72 10.80 11.72 3.2M
2023-07-05 11.21 11.35 11.00 11.05 0.5M
2023-07-04 11.46 11.46 11.06 11.25 1.0M
2023-07-03 11.50 11.57 11.20 11.40 2.7M
2023-06-27 10.97 11.14 10.60 10.74 1.2M
2023-06-26 10.50 11.20 10.50 10.76 2.4M
2023-06-23 10.63 10.63 10.15 10.15 0.4M
2023-06-22 10.49 10.50 10.35 10.37 0.1M
2023-06-21 10.60 10.70 10.33 10.50 0.2M
2023-06-20 10.74 10.74 10.15 10.60 0.3M
2023-06-19 10.90 11.05 10.41 10.60 0.6M
2023-06-16 11.10 11.10 10.75 10.80 0.6M
2023-06-15 11.69 11.85 10.90 10.95 5.3M
2023-06-14 10.39 11.39 10.38 11.39 4.6M
2023-06-13 10.70 10.70 10.25 10.50 0.3M
2023-06-12 10.90 10.90 10.51 10.60 0.3M
2023-06-09 10.89 11.05 10.40 10.74 1.0M
2023-06-08 11.15 11.27 10.70 10.80 1.6M
2023-06-07 11.10 11.38 10.90 11.00 2.3M
2023-06-06 11.05 11.22 10.85 10.90 2.1M
2023-06-05 10.74 11.20 10.74 11.00 1.7M
2023-06-02 10.70 10.93 10.57 10.70 0.4M
2023-06-01 10.60 10.87 10.40 10.60 0.9M
2023-05-31 11.25 11.55 10.51 10.51 2.2M
2023-05-30 10.19 11.02 10.06 11.02 3.6M
2023-05-29 10.29 10.29 9.92 10.02 0.5M
2023-05-26 10.21 10.31 9.87 9.97 0.3M
2023-05-25 10.50 10.54 10.25 10.26 0.2M
2023-05-24 10.30 10.85 10.30 10.38 0.7M
2023-05-23 10.19 10.35 10.19 10.25 0.1M
2023-05-22 10.65 10.65 10.20 10.35 0.2M
2023-05-19 10.52 10.90 10.50 10.70 0.2M
2023-05-18 11.08 11.18 10.50 10.63 0.8M
2023-05-17 10.99 11.39 10.83 11.20 2.7M
2023-05-16 9.87 10.78 9.85 10.78 2.1M
2023-05-15 9.91 9.92 9.65 9.70 0.2M
2023-05-12 9.85 10.10 9.62 10.00 0.3M
2023-05-11 9.88 10.10 9.65 9.70 0.3M
2023-05-10 10.01 10.25 9.60 9.60 0.3M
2023-05-09 10.61 10.61 9.81 10.05 1.3M
2023-05-08 11.02 11.06 10.37 10.50 0.7M
2023-05-05 11.18 11.34 10.95 11.02 1.3M
2023-05-04 11.30 11.50 11.15 11.25 0.5M
2023-05-03 11.49 11.55 11.20 11.20 0.6M
2023-05-02 11.30 11.64 11.10 11.40 0.7M
2023-04-28 11.40 11.50 11.25 11.31 0.4M
2023-04-27 11.50 11.73 11.26 11.40 1.3M
2023-04-26 11.05 11.84 10.81 11.42 4.8M
2023-04-20 10.83 10.94 10.80 10.88 0.2M
2023-04-19 10.95 10.97 10.80 10.85 0.2M
2023-04-18 11.11 11.11 10.95 11.00 0.1M
2023-04-17 11.20 11.26 10.26 10.95 0.3M
2023-04-13 11.35 11.43 11.06 11.15 0.3M
2023-04-12 11.10 11.44 11.10 11.32 0.5M
2023-04-11 11.29 11.45 11.05 11.09 0.3M
2023-04-10 11.21 11.30 11.11 11.14 0.1M
2023-04-07 11.59 11.59 11.23 11.30 0.2M
2023-04-06 11.44 11.77 11.37 11.55 0.7M
2023-04-05 11.30 11.45 11.10 11.15 0.4M
2023-04-04 11.60 11.60 11.00 11.00 0.4M
2023-04-03 11.45 11.70 11.40 11.61 0.1M
2023-03-31 11.70 11.90 11.50 11.60 0.2M
2023-03-30 11.81 11.85 11.60 11.70 0.3M
2023-03-29 11.48 12.35 11.48 11.70 2.5M
2023-03-28 11.40 11.42 11.30 11.35 0.1M
2023-03-27 11.69 11.69 11.25 11.35 0.1M
2023-03-24 12.20 12.20 11.50 11.50 0.4M
2023-03-22 12.31 12.44 11.75 11.80 1.1M
2023-03-21 12.80 12.80 12.20 12.25 1.4M
2023-03-20 12.39 13.18 12.25 12.58 6.5M
2023-03-17 12.39 12.44 12.02 12.30 1.2M
2023-03-16 12.38 12.55 12.20 12.20 2.2M
2023-03-15 12.25 12.40 12.08 12.12 1.0M
2023-03-14 12.33 12.54 12.06 12.14 2.4M
2023-03-13 12.30 13.05 12.15 12.24 8.6M
2023-03-10 12.24 12.30 11.96 12.05 1.6M
2023-03-09 11.94 12.41 11.94 12.05 3.0M
2023-03-08 11.82 12.18 11.75 11.80 1.0M
2023-03-07 12.18 12.28 11.87 11.95 1.3M
2023-03-06 11.80 12.37 11.58 12.07 2.7M
2023-03-03 11.10 11.95 11.00 11.50 1.6M
2023-03-02 11.92 12.40 11.26 11.27 5.1M
2023-03-01 10.90 11.80 10.22 11.80 3.7M
2023-02-28 11.70 11.75 10.70 10.71 2.6M
2023-02-27 11.99 12.06 11.55 11.66 0.7M
2023-02-24 12.90 12.93 11.86 12.00 1.4M
2023-02-23 12.80 13.53 12.50 12.78 6.9M
2023-02-22 11.53 12.53 11.53 12.53 2.5M
2023-02-21 11.51 12.11 11.41 11.56 0.8M
2023-02-20 12.90 12.91 11.86 11.86 1.9M
2023-02-17 13.10 13.24 12.70 12.70 0.8M
2023-02-16 13.28 13.45 13.00 13.00 0.6M
2023-02-15 13.25 13.35 13.11 13.15 0.3M
2023-02-14 13.65 13.84 13.05 13.23 1.3M
2023-02-13 13.46 14.00 13.35 13.60 2.1M
2023-02-10 14.00 14.12 13.31 13.35 1.0M
2023-02-09 14.11 14.43 13.91 13.91 1.5M
2023-02-08 14.14 14.37 13.96 14.00 1.4M
2023-02-07 14.55 14.64 13.93 13.94 1.8M
2023-02-06 14.50 14.65 14.26 14.43 1.1M
2023-02-03 14.49 15.05 14.20 14.26 5.7M
2023-02-02 14.16 15.05 14.00 14.40 6.2M
2023-02-01 13.64 14.44 13.40 14.00 3.8M
2023-01-31 13.55 13.80 13.28 13.70 1.1M
2023-01-30 13.70 13.94 13.23 13.36 1.6M
2023-01-27 14.29 14.33 13.25 13.50 2.1M
2023-01-26 14.65 14.70 14.06 14.40 4.4M
2023-01-25 13.61 14.26 13.35 14.26 3.5M
2023-01-24 13.00 13.41 13.00 13.30 1.8M
2023-01-23 13.00 13.45 12.92 13.01 1.4M
2023-01-20 13.40 13.99 12.85 13.05 2.2M
2023-01-19 13.74 13.76 13.01 13.20 1.9M
2023-01-18 12.89 13.48 12.60 13.40 1.8M
2023-01-17 14.19 14.47 13.00 13.00 1.7M
2023-01-16 14.49 14.80 14.00 14.07 1.4M
2023-01-13 14.55 14.97 14.20 14.33 2.2M
2023-01-12 15.15 15.51 14.75 14.94 3.0M
2023-01-11 15.23 15.43 14.76 15.00 2.9M
2023-01-10 14.25 14.96 14.03 14.96 4.2M
2023-01-09 14.95 15.09 13.85 13.85 1.7M
2023-01-06 15.35 15.47 14.89 14.97 2.0M
2023-01-05 15.67 15.95 15.08 15.20 2.2M
2023-01-04 15.49 16.20 15.11 15.44 10.9M
2023-01-03 15.25 15.25 15.25 15.25 0.3M
2023-01-02 14.19 14.19 13.19 14.19 0.3M