First Dawood Prop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	2.200	2.210	2.190	2.200	2.200	7,500
2024-05-20	2.060	2.170	2.060	2.170	2.170	18,000
2024-05-17	2.050	2.240	2.000	2.220	2.220	29,500
2024-05-16	2.200	2.200	2.200	2.200	2.200	18,000
2024-05-15	2.240	2.250	2.190	2.200	2.200	181,500
2024-05-14	2.290	2.290	2.180	2.200	2.200	28,500
2024-05-13	2.200	2.250	2.150	2.220	2.220	29,000
2024-05-10	2.250	2.290	2.110	2.180	2.180	196,000
2024-05-09	2.060	2.250	2.060	2.200	2.200	579,500
2024-05-08	2.200	2.200	2.000	2.030	2.030	1,511,500
2024-05-07	2.120	2.250	2.120	2.220	2.220	110,500
2024-05-06	2.140	2.250	2.140	2.180	2.180	213,000
2024-05-03	2.230	2.260	2.150	2.200	2.200	136,000
2024-05-02	2.300	2.300	2.210	2.210	2.210	33,500
2024-04-30	2.250	2.580	2.210	2.250	2.250	536,500
2024-04-29	2.300	2.420	2.230	2.310	2.310	258,500
2024-04-26	2.300	2.330	2.210	2.300	2.300	154,000
2024-04-25	2.290	2.360	2.250	2.280	2.280	587,000
2024-04-24	2.500	2.500	2.340	2.350	2.350	260,000
2024-04-23	2.490	2.550	2.390	2.390	2.390	49,000
2024-04-22	2.630	2.630	2.470	2.520	2.520	131,500
2024-04-19	2.600	2.750	2.500	2.530	2.530	376,500
2024-04-18	2.510	2.650	2.500	2.590	2.590	337,000
2024-04-17	2.350	2.740	2.300	2.560	2.560	371,000
2024-04-16	2.400	2.400	2.310	2.380	2.380	65,500
2024-04-15	2.480	2.890	2.300	2.400	2.400	137,500
2024-04-09	2.310	2.320	2.200	2.260	2.260	204,000
2024-04-08	2.300	2.420	2.250	2.330	2.330	225,000
2024-04-04	2.350	2.380	2.230	2.260	2.260	791,500
2024-04-03	2.400	2.500	2.280	2.350	2.350	117,000
2024-04-02	2.430	2.490	2.280	2.450	2.450	114,000
2024-04-01	2.410	2.450	2.300	2.320	2.320	147,000
2024-03-29	2.530	2.530	2.500	2.500	2.500	87,500
2024-03-28	2.850	2.850	2.500	2.600	2.600	566,000
2024-03-27	2.600	2.750	2.520	2.580	2.580	185,000
2024-03-26	2.850	2.850	2.600	2.670	2.670	572,000
2024-03-25	2.600	2.980	2.510	2.850	2.850	240,500
2024-03-22	3.090	3.090	2.810	2.920	2.920	601,500
2024-03-21	2.900	3.500	2.830	3.070	3.070	5,349,500
2024-03-20	2.450	2.740	2.350	2.610	2.610	817,500
2024-03-19	2.160	2.430	2.160	2.340	2.340	29,500
2024-03-18	2.300	2.500	2.300	2.370	2.370	20,000
2024-03-15	2.580	2.690	2.400	2.400	2.400	53,000
2024-03-14	2.430	2.590	2.350	2.530	2.530	147,000
2024-03-13	2.350	2.350	2.180	2.190	2.190	360,000
2024-03-12	2.600	2.600	2.400	2.430	2.430	282,000
2024-03-11	2.800	2.990	2.590	2.620	2.620	679,500
2024-03-08	2.870	3.050	2.700	2.710	2.710	1,477,500
2024-03-07	2.410	3.200	2.410	2.850	2.850	3,919,000
2024-03-06	2.120	2.520	2.110	2.470	2.470	978,000
2024-03-05	2.110	2.120	2.100	2.120	2.120	34,000
2024-03-04	2.070	2.240	2.070	2.240	2.240	2,500
2024-02-29	2.040	2.150	2.040	2.150	2.150	38,500
2024-02-28	2.090	2.190	2.090	2.190	2.190	1,000
2024-02-27	2.400	2.400	2.000	2.030	2.030	170,500
2024-02-26	2.100	2.290	2.100	2.250	2.250	12,500
2024-02-23	2.150	2.500	2.150	2.200	2.200	24,500
2024-02-22	2.240	2.240	2.100	2.110	2.110	24,000
2024-02-21	2.150	2.150	2.130	2.130	2.130	31,000
2024-02-20	2.240	2.250	2.060	2.190	2.190	52,000

← NewerPage 11 of 21 · 1,237 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.