Dewan Farooque Motors (DEFM)

DEFM
🏛️ Pakistán →
34.21
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 35.01 35.15 35.01 35.11 8.5K
09:35 35.04 35.15 35.04 35.15 8.6K
09:40 35.12 35.12 35.06 35.10 5.6K
09:45 35.35 35.35 35.05 35.10 19.0K
09:50 35.10 35.10 35.04 35.04 16.9K
09:55 35.04 35.10 35.02 35.10 14.0K
10:00 35.02 35.10 35.00 35.00 79.3K
10:05 35.00 35.00 34.91 34.92 65.8K
10:10 34.98 34.98 34.91 34.92 7.0K
10:15 34.93 34.98 34.91 34.98 11.3K
10:20 34.98 34.98 34.98 34.98 16.2K
10:25 34.92 34.98 34.90 34.95 14.7K
10:30 34.95 34.95 34.82 34.84 17.5K
10:35 34.85 34.93 34.85 34.92 5.6K
10:40 34.92 34.98 34.92 34.95 10.3K
10:45 34.91 34.94 34.85 34.85 10.3K
10:50 34.94 34.94 34.85 34.90 6.5K
10:55 34.90 34.90 34.87 34.87 9.3K
11:00 34.90 35.00 34.84 34.84 27.7K
11:05 34.99 34.99 34.85 34.85 10.1K
11:10 34.92 34.93 34.92 34.92 2.5K
11:15 34.99 35.01 34.90 34.98 87.4K
11:20 34.95 35.05 34.90 35.00 302.6K
11:25 34.95 35.00 34.90 35.00 18.7K
11:30 34.99 35.00 34.96 34.98 5.0K
11:35 34.98 35.00 34.98 35.00 48.7K
11:40 35.00 35.00 34.92 34.92 10.1K
11:45 34.96 34.97 34.96 34.96 5.3K
11:50 34.93 34.96 34.93 34.96 5.1K
11:55 34.92 34.96 34.92 34.96 5.9K
12:00 34.92 35.04 34.91 35.00 100.9K
12:05 35.00 35.00 34.99 34.99 12.5K
12:10 34.93 34.93 34.92 34.92 5.0K
12:15 35.00 35.00 34.99 34.99 6.8K
12:20 34.94 34.94 34.94 34.94 0.8K
12:25 34.99 34.99 34.99 34.99 0.2K
12:30 34.99 34.99 34.93 34.93 1.5K
12:35 34.93 34.98 34.93 34.95 8.6K
12:40 34.94 35.00 34.94 34.99 21.2K
12:45 35.00 35.30 34.98 35.00 208.3K
12:50 34.93 34.95 34.92 34.92 8.4K
12:55 34.92 34.98 34.91 34.91 8.3K
13:00 34.91 34.98 34.91 34.91 4.0K
13:05 34.91 34.98 34.91 34.98 3.3K
13:10 35.00 35.00 34.92 34.92 21.5K
13:15 34.91 34.92 34.91 34.92 2.0K
13:20 34.91 34.91 34.91 34.91 0.5K
13:25 34.92 34.98 34.91 34.91 4.0K
13:30 34.96 34.99 34.96 34.98 8.6K
13:40 34.97 34.98 34.97 34.98 2.8K
13:45 34.98 34.98 34.98 34.98 1.4K
13:50 34.94 34.98 34.94 34.96 21.0K
13:55 34.96 34.96 34.95 34.96 2.1K
14:00 34.94 34.96 34.92 34.92 17.5K
14:05 34.99 35.00 34.91 34.93 25.9K
14:10 34.99 34.99 34.99 34.99 1.5K
14:15 34.93 34.99 34.93 34.99 1.5K
14:20 34.95 34.95 34.91 34.91 14.3K
14:25 34.91 34.91 34.91 34.91 2.1K
14:30 34.92 34.92 34.91 34.92 0.7K
14:35 34.92 34.98 34.92 34.92 3.7K
14:40 34.91 34.98 34.91 34.91 0.9K
14:45 34.97 34.97 34.90 34.90 9.7K
14:50 34.97 34.97 34.90 34.91 4.4K
14:55 34.90 34.94 34.90 34.90 10.4K
15:00 34.93 34.97 34.90 34.90 38.2K
15:05 34.89 34.97 34.85 34.97 19.5K
15:10 34.95 34.95 34.84 34.85 108.9K
15:15 34.84 34.85 34.82 34.85 31.9K
15:20 34.80 34.84 34.76 34.79 201.2K
15:25 34.80 34.80 34.75 34.77 97.7K
16:25 34.82 34.82 34.82 34.82 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 33.90 34.60 33.90 34.21 1.8M
2025-09-26 34.50 34.64 33.80 33.96 3.5M
2025-09-25 34.98 35.05 34.40 34.44 2.6M
2025-09-24 35.20 35.35 34.75 34.82 1.9M
2025-09-23 35.44 35.65 35.01 35.06 1.3M
2025-09-22 35.57 35.79 35.21 35.33 1.4M
2025-09-19 36.51 36.88 35.50 35.57 4.0M
2025-09-18 37.50 37.57 36.11 36.45 4.4M
2025-09-17 36.00 38.38 35.35 37.05 15.9M
2025-09-16 35.70 35.93 35.52 35.67 2.2M
2025-09-15 35.48 35.75 35.00 35.46 1.5M
2025-09-12 35.10 35.81 34.76 35.29 3.7M
2025-09-11 35.30 35.70 34.80 34.84 3.0M
2025-09-10 34.55 35.85 34.27 35.16 6.9M
2025-09-09 34.40 35.20 34.26 34.55 2.8M
2025-09-08 34.90 35.13 34.12 34.39 2.0M
2025-09-05 35.00 35.65 34.70 34.84 2.2M
2025-09-04 35.60 35.92 34.80 35.00 2.6M
2025-09-03 36.60 36.75 35.49 35.62 4.9M
2025-09-02 33.91 36.75 33.80 36.41 16.9M
2025-09-01 33.75 34.32 33.75 33.99 1.7M
2025-08-29 33.75 34.29 33.43 33.73 2.7M
2025-08-28 33.69 34.00 33.41 33.70 1.1M
2025-08-27 34.00 34.25 33.30 33.42 0.9M
2025-08-26 33.80 34.21 33.80 33.87 0.7M
2025-08-25 34.19 34.40 33.70 33.83 1.8M
2025-08-22 34.05 34.55 34.00 34.08 0.8M
2025-08-21 34.40 34.89 33.88 34.01 2.2M
2025-08-20 34.40 34.50 34.13 34.33 1.1M
2025-08-19 34.30 35.15 34.21 34.33 1.9M
2025-08-18 34.31 34.50 34.06 34.18 0.8M
2025-08-15 34.60 34.74 33.95 34.31 1.3M
2025-08-13 34.20 35.60 34.20 34.40 3.1M
2025-08-12 34.60 34.60 34.22 34.33 0.6M
2025-08-11 34.79 34.80 34.26 34.33 1.1M
2025-08-08 35.00 35.08 34.40 34.48 1.1M
2025-08-07 35.24 35.73 34.85 34.97 1.4M
2025-08-06 34.98 35.50 34.75 35.02 2.6M
2025-08-05 35.00 35.15 34.56 34.69 1.0M
2025-08-04 35.00 35.00 34.51 34.64 0.6M
2025-08-01 34.67 35.00 34.50 34.64 0.8M
2025-07-31 34.70 35.38 34.66 34.88 1.2M
2025-07-30 35.49 35.70 34.55 34.83 1.7M
2025-07-29 35.48 36.31 35.11 35.24 3.0M
2025-07-28 35.49 35.79 35.06 35.20 1.5M
2025-07-25 35.51 36.30 35.00 35.11 2.5M
2025-07-24 36.30 36.75 35.63 35.77 3.6M
2025-07-23 34.92 37.00 34.91 35.86 7.9M
2025-07-22 35.27 35.27 34.85 34.92 1.1M
2025-07-21 35.79 35.97 34.90 35.01 1.6M
2025-07-18 36.44 36.57 35.01 35.39 1.8M
2025-07-17 35.80 37.14 35.65 35.90 4.9M
2025-07-16 35.70 35.70 34.91 35.23 0.9M
2025-07-15 36.96 37.49 35.05 35.36 2.8M
2025-07-14 37.00 37.50 36.31 36.96 7.0M
2025-07-11 36.15 38.00 36.00 36.75 18.4M
2025-07-10 36.17 36.89 35.65 35.99 9.5M
2025-07-09 36.90 36.90 36.00 36.07 1.9M
2025-07-08 38.00 38.20 36.25 36.47 10.0M
2025-07-07 36.79 37.09 35.40 35.56 4.1M
2025-07-04 36.99 37.59 36.35 36.76 3.7M
2025-07-03 37.75 37.95 36.11 36.69 2.0M
2025-07-02 37.40 38.44 36.90 37.60 7.2M
2025-07-01 34.87 37.25 34.52 36.70 6.1M
2025-06-30 34.52 35.06 34.30 34.64 1.1M
2025-06-27 34.89 35.38 34.11 34.39 1.1M
2025-06-26 34.71 35.35 34.00 34.34 1.5M
2025-06-25 35.48 35.48 34.51 34.72 1.2M
2025-06-24 34.11 35.10 33.50 34.75 2.3M
2025-06-23 34.00 34.70 31.91 31.92 2.2M
2025-06-20 36.50 36.60 35.20 35.46 0.9M
2025-06-19 37.48 37.88 35.81 36.14 1.4M
2025-06-18 37.95 38.45 36.70 37.14 2.6M
2025-06-17 37.85 39.40 37.40 37.67 4.0M
2025-06-16 40.75 41.99 37.55 37.98 8.5M
2025-06-13 36.38 39.48 35.00 39.48 9.7M
2025-06-12 36.14 37.28 35.75 35.89 2.5M
2025-06-11 36.40 36.48 35.45 36.10 3.0M
2025-06-10 35.41 36.55 34.96 36.40 2.4M
2025-06-05 35.88 36.44 35.30 35.44 1.9M
2025-06-04 35.24 36.60 35.24 35.78 3.6M
2025-06-03 35.30 35.39 34.94 35.17 0.6M
2025-06-02 35.00 35.58 34.85 35.37 1.2M
2025-05-30 35.00 35.70 34.65 34.99 2.1M
2025-05-29 34.60 35.08 34.60 34.79 0.9M
2025-05-27 35.11 35.41 34.40 34.55 0.8M
2025-05-26 35.40 35.50 34.56 34.99 0.8M
2025-05-23 35.75 35.87 34.80 35.10 0.6M
2025-05-22 36.68 36.68 35.34 35.62 1.4M
2025-05-21 34.70 37.25 34.16 36.24 4.8M
2025-05-20 35.00 35.65 34.45 34.69 1.1M
2025-05-19 36.02 36.50 35.11 35.54 1.1M
2025-05-16 37.48 37.48 36.20 36.34 1.9M
2025-05-15 37.51 37.83 36.80 37.25 3.7M
2025-05-14 33.75 36.03 33.50 36.03 5.4M
2025-05-13 32.75 32.75 31.70 32.75 2.1M
2025-05-12 29.77 29.77 29.77 29.77 0.7M
2025-05-09 26.50 28.00 25.64 27.06 6.7M
2025-05-08 32.02 32.80 28.49 28.49 2.4M
2025-05-07 31.52 33.40 31.52 31.65 4.1M
2025-05-06 38.10 38.45 34.10 35.02 2.8M
2025-05-05 36.65 37.75 35.40 37.33 1.6M
2025-05-02 36.80 37.10 36.02 36.64 1.5M
2025-04-30 38.30 38.30 34.67 35.11 2.9M
2025-04-29 37.51 38.85 37.01 38.52 1.3M
2025-04-28 39.02 39.25 37.45 37.87 1.9M
2025-04-25 40.16 40.75 38.00 38.54 3.1M
2025-04-24 42.00 42.00 39.80 40.16 2.3M
2025-04-23 43.35 43.41 42.30 42.88 1.6M
2025-04-22 44.29 44.29 42.75 43.03 1.9M
2025-04-21 44.11 44.99 43.55 43.83 2.6M
2025-04-18 43.06 44.78 42.75 43.73 4.4M
2025-04-17 43.40 43.75 42.70 43.19 1.1M
2025-04-16 44.20 44.46 42.00 43.00 1.7M
2025-04-15 44.60 45.30 44.00 44.23 1.9M
2025-04-14 44.60 45.42 44.06 44.57 3.4M
2025-04-11 42.50 44.99 42.25 44.04 5.1M
2025-04-10 43.50 44.14 43.00 43.34 3.4M
2025-04-09 43.00 43.25 40.50 42.31 4.8M
2025-04-08 44.90 45.20 43.36 43.50 2.5M
2025-04-07 46.95 46.95 43.06 44.43 5.9M
2025-04-04 45.26 49.31 45.11 47.84 14.3M
2025-04-03 44.60 45.81 44.41 45.26 1.7M
2025-03-27 44.95 45.00 44.20 44.60 1.7M
2025-03-26 45.00 45.18 44.11 44.67 2.0M
2025-03-25 45.15 45.40 44.26 44.51 1.0M
2025-03-24 45.95 46.29 44.50 44.93 1.4M
2025-03-21 46.12 46.50 45.98 46.03 1.2M
2025-03-20 47.25 47.35 45.90 46.06 1.8M
2025-03-19 46.40 47.45 46.10 46.71 3.8M
2025-03-18 46.11 46.60 45.80 45.98 1.4M
2025-03-17 46.10 46.69 46.00 46.08 1.8M
2025-03-14 46.02 46.75 45.70 45.89 1.5M
2025-03-13 46.00 46.58 45.90 46.12 0.8M
2025-03-12 46.41 47.00 45.50 45.80 1.0M
2025-03-11 47.00 47.44 46.43 46.73 1.0M
2025-03-10 46.99 48.50 46.65 47.22 2.9M
2025-03-07 44.62 47.70 44.50 47.00 3.9M
2025-03-06 44.63 45.34 44.60 44.85 0.7M
2025-03-05 46.18 46.20 44.80 45.10 1.3M
2025-03-04 44.69 46.20 43.83 45.85 2.5M
2025-03-03 45.80 45.80 44.00 44.22 1.2M
2025-02-28 48.20 48.40 45.00 45.54 2.7M
2025-02-27 49.40 49.59 48.01 48.19 2.1M
2025-02-26 49.69 50.85 48.82 49.12 4.5M
2025-02-25 49.56 49.98 48.50 48.60 2.5M
2025-02-24 50.10 50.40 48.15 49.34 2.9M
2025-02-21 51.45 51.45 49.50 50.06 2.5M
2025-02-20 51.99 52.10 50.70 51.01 4.4M
2025-02-19 51.75 52.55 50.36 51.20 4.4M
2025-02-18 52.25 52.70 51.01 51.71 2.9M
2025-02-17 52.10 53.30 50.80 52.09 6.0M
2025-02-14 53.80 55.66 51.28 51.89 15.6M
2025-02-13 50.10 55.04 50.00 54.50 31.3M
2025-02-12 51.80 51.99 49.20 50.04 10.7M
2025-02-11 52.00 52.03 50.05 51.81 20.6M
2025-02-10 46.40 48.30 45.76 47.30 5.1M
2025-02-07 45.75 47.30 45.01 46.18 3.8M
2025-02-06 46.80 47.00 43.33 45.71 3.5M
2025-02-04 47.99 48.68 46.20 46.40 4.4M
2025-02-03 49.25 50.60 47.01 47.68 9.7M
2025-01-31 49.49 50.90 48.25 48.86 8.5M
2025-01-30 50.81 51.15 48.75 49.51 11.8M
2025-01-29 48.48 52.00 48.25 51.04 24.7M
2025-01-28 43.45 47.52 43.45 47.33 11.8M
2025-01-27 46.50 46.50 42.90 43.20 3.9M
2025-01-24 48.50 49.44 45.36 46.17 11.2M
2025-01-23 41.58 46.07 41.58 45.85 12.6M
2025-01-22 44.99 45.50 41.40 41.88 9.1M
2025-01-21 49.70 50.20 45.21 45.72 9.7M
2025-01-20 48.99 52.19 48.15 50.23 22.9M
2025-01-17 46.75 49.89 45.60 49.12 28.4M
2025-01-16 42.10 45.74 42.10 45.74 19.3M
2025-01-15 39.80 42.25 39.25 41.58 7.7M
2025-01-14 38.12 39.50 38.01 39.14 2.3M
2025-01-13 37.60 38.98 37.60 38.12 2.3M
2025-01-10 37.88 38.25 37.00 37.40 1.4M
2025-01-09 39.15 39.20 37.50 37.88 1.1M
2025-01-08 40.98 41.60 38.26 38.69 2.6M
2025-01-07 42.35 42.37 39.50 40.83 2.6M
2025-01-06 40.30 42.29 40.02 42.10 4.8M
2025-01-03 40.51 41.00 40.10 40.35 1.1M
2025-01-02 41.99 42.25 40.51 41.00 1.9M
2025-01-01 41.00 42.30 40.51 41.74 3.7M