First Dawood Prop historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	2.240	2.460	2.210	2.350	2.350	290,712
2024-08-21	2.260	2.280	2.150	2.200	2.200	90,255
2024-08-20	2.200	2.270	2.100	2.160	2.160	66,572
2024-08-19	2.280	2.280	2.080	2.120	2.120	474,507
2024-08-16	2.240	2.280	2.150	2.190	2.190	44,102
2024-08-15	2.280	2.280	2.200	2.200	2.200	91,559
2024-08-13	2.280	2.280	2.210	2.250	2.250	11,902
2024-08-12	2.120	2.250	2.020	2.200	2.200	190,474
2024-08-09	2.290	2.300	2.160	2.180	2.180	184,653
2024-08-08	2.270	2.270	2.220	2.240	2.240	32,432
2024-08-07	2.390	2.390	2.150	2.200	2.200	179,060
2024-08-06	2.290	2.290	2.230	2.250	2.250	73,542
2024-08-05	2.580	2.580	2.170	2.220	2.220	682,342
2024-08-02	2.390	2.390	2.200	2.200	2.200	723,077
2024-08-01	2.400	2.400	2.010	2.230	2.230	102,768
2024-07-31	2.330	2.660	2.300	2.410	2.410	356,839
2024-07-30	2.400	2.560	2.280	2.380	2.380	47,144
2024-07-29	2.450	2.450	2.310	2.310	2.310	12,561
2024-07-26	2.360	2.460	2.350	2.390	2.390	4,792
2024-07-25	2.360	2.490	2.280	2.400	2.400	200,221
2024-07-24	2.580	2.580	2.380	2.400	2.400	19,433
2024-07-23	2.480	2.480	2.320	2.440	2.440	6,238
2024-07-22	2.530	2.530	2.300	2.320	2.320	16,260
2024-07-19	2.690	2.690	2.370	2.400	2.400	75,864
2024-07-18	2.800	2.800	2.400	2.460	2.460	218,715
2024-07-15	2.500	2.600	2.360	2.470	2.470	366,549
2024-07-12	2.500	2.500	2.410	2.410	2.410	33,753
2024-07-11	2.690	2.690	2.420	2.450	2.450	67,755
2024-07-10	2.770	2.880	2.520	2.590	2.590	282,905
2024-07-09	2.650	2.750	2.550	2.690	2.690	1,084,240
2024-07-08	2.780	2.780	2.410	2.560	2.560	259,741
2024-07-05	2.450	2.650	2.200	2.560	2.560	969,182
2024-07-04	2.480	2.480	2.250	2.250	2.250	113,514
2024-07-03	2.480	2.550	2.300	2.330	2.330	179,483
2024-07-02	2.430	2.430	2.300	2.350	2.350	7,005
2024-07-01	2.480	2.490	2.250	2.350	2.350	5,129
2024-06-28	2.400	2.520	2.140	2.290	2.290	77,583
2024-06-27	2.370	2.370	2.230	2.290	2.290	4,727
2024-06-26	2.480	2.480	2.120	2.220	2.220	36,595
2024-06-25	2.420	2.420	2.160	2.210	2.210	80,251
2024-06-24	2.450	2.450	2.200	2.350	2.350	95,817
2024-06-21	2.520	2.520	2.270	2.300	2.300	10,111
2024-06-20	2.320	2.320	2.280	2.300	2.300	17,876
2024-06-14	2.180	2.390	2.180	2.320	2.320	23,241
2024-06-13	2.360	2.370	2.160	2.250	2.250	50,357
2024-06-12	2.390	2.390	2.210	2.230	2.230	63,613
2024-06-11	2.370	2.430	2.260	2.330	2.330	172,196
2024-06-10	2.590	2.630	2.340	2.360	2.360	281,077
2024-06-07	2.490	2.580	2.300	2.510	2.510	103,414
2024-06-06	2.400	2.500	2.360	2.440	2.440	112,408
2024-06-05	2.450	2.450	2.350	2.350	2.350	27,935
2024-06-04	2.500	2.540	2.390	2.420	2.420	20,515
2024-06-03	2.350	2.500	2.350	2.460	2.460	7,707
2024-05-31	2.550	2.550	2.250	2.480	2.480	1,119,048
2024-05-30	2.590	2.590	2.360	2.460	2.460	63,657
2024-05-29	2.400	2.540	2.360	2.400	2.400	288,252
2024-05-27	2.500	2.500	2.420	2.420	2.420	95,500
2024-05-24	2.460	2.680	2.450	2.490	2.490	723,500
2024-05-23	2.450	2.700	2.450	2.540	2.540	938,000
2024-05-22	2.350	2.540	2.250	2.430	2.430	1,532,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.