First Dawood Prop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	1.920	2.300	1.900	2.300	2.300	12,000
2024-02-15	2.250	2.250	2.150	2.160	2.160	24,500
2024-02-14	2.100	2.270	2.100	2.270	2.270	1,500
2024-02-13	2.000	2.150	2.000	2.100	2.100	17,500
2024-02-12	2.120	2.120	2.110	2.110	2.110	5,500
2024-02-09	2.110	2.480	2.110	2.190	2.190	157,500
2024-02-07	2.100	2.110	2.090	2.110	2.110	27,000
2024-02-02	2.090	2.100	2.050	2.050	2.050	16,000
2024-02-01	1.900	2.000	1.900	2.000	2.000	17,000
2024-01-31	1.960	2.100	1.950	2.100	2.100	16,000
2024-01-30	2.100	2.150	2.020	2.020	2.020	94,000
2024-01-29	2.150	2.200	2.050	2.050	2.050	183,500
2024-01-26	2.060	2.240	2.050	2.120	2.120	51,500
2024-01-24	2.200	2.200	2.200	2.200	2.200	612,000
2024-01-23	2.180	2.200	2.170	2.200	2.200	427,500
2024-01-22	2.140	2.320	2.110	2.150	2.150	204,500
2024-01-19	2.030	2.250	2.030	2.250	2.250	12,500
2024-01-18	2.050	2.250	2.000	2.160	2.160	37,500
2024-01-17	2.250	2.370	2.250	2.370	2.370	24,000
2024-01-16	2.150	2.260	2.150	2.250	2.250	42,000
2024-01-15	2.300	2.320	2.270	2.270	2.270	20,500
2024-01-12	2.350	2.360	2.250	2.300	2.300	283,500
2024-01-11	2.380	2.380	2.300	2.310	2.310	256,000
2024-01-10	2.310	2.310	2.310	2.310	2.310	1,000
2024-01-09	2.320	2.320	2.230	2.290	2.290	28,000
2024-01-08	2.330	2.400	2.280	2.290	2.290	71,500
2024-01-05	2.320	2.390	2.300	2.320	2.320	23,500
2024-01-04	2.320	2.470	2.300	2.400	2.400	53,000
2024-01-03	2.310	2.400	2.310	2.320	2.320	31,000
2024-01-02	2.470	2.500	2.300	2.400	2.400	56,500
2024-01-01	2.250	2.490	2.250	2.470	2.470	84,500
2023-12-29	2.320	2.470	2.300	2.310	2.310	100,000
2023-12-28	2.460	2.500	2.350	2.380	2.380	77,500
2023-12-27	2.390	2.400	2.260	2.370	2.370	6,000
2023-12-26	2.340	2.340	2.200	2.210	2.210	20,500
2023-12-22	2.550	2.640	2.400	2.500	2.500	118,500
2023-12-21	2.360	2.490	2.360	2.400	2.400	43,500
2023-12-20	2.360	2.450	2.250	2.410	2.410	306,500
2023-12-19	2.940	2.940	2.500	2.540	2.540	331,000
2023-12-18	3.090	3.250	2.920	2.960	2.960	1,600,000
2023-12-15	2.640	3.000	2.640	2.820	2.820	831,000
2023-12-14	2.630	2.650	2.350	2.640	2.640	281,000
2023-12-13	2.670	2.810	2.540	2.650	2.650	280,500
2023-12-12	2.800	2.840	2.650	2.690	2.690	294,000
2023-12-11	2.750	2.880	2.700	2.720	2.720	572,500
2023-12-08	2.430	2.680	2.430	2.630	2.630	1,284,500
2023-12-07	2.390	2.450	2.320	2.440	2.440	367,000
2023-12-06	2.500	2.500	2.130	2.320	2.320	856,500
2023-12-05	2.450	2.500	2.360	2.490	2.490	185,000
2023-12-04	2.330	2.350	2.310	2.340	2.340	120,500
2023-12-01	2.320	2.470	2.300	2.340	2.340	38,500
2023-11-30	2.400	2.500	2.300	2.340	2.340	104,500
2023-11-29	2.320	2.500	2.320	2.340	2.340	197,500
2023-11-28	2.360	2.360	2.300	2.310	2.310	381,500
2023-11-27	2.290	2.400	2.250	2.390	2.390	213,000
2023-11-24	2.340	2.380	2.320	2.340	2.340	52,500
2023-11-23	2.450	2.510	2.330	2.400	2.400	134,000
2023-11-22	2.480	2.540	2.400	2.410	2.410	73,500
2023-11-21	2.500	2.590	2.460	2.480	2.480	151,500
2023-11-20	2.440	2.500	2.420	2.450	2.450	75,000

← NewerPage 12 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.