First Dawood Prop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	2.410	2.600	2.410	2.500	2.500	258,500
2023-11-16	2.450	2.600	2.450	2.590	2.590	673,500
2023-11-15	2.500	2.600	2.350	2.470	2.470	628,000
2023-11-14	2.370	2.580	2.350	2.500	2.500	659,500
2023-11-13	2.390	2.430	2.270	2.290	2.290	171,500
2023-11-10	2.430	2.430	2.200	2.300	2.300	228,500
2023-11-08	2.330	2.390	2.230	2.250	2.250	100,000
2023-11-07	2.400	2.400	2.200	2.200	2.200	233,000
2023-11-06	2.470	2.470	2.280	2.280	2.280	44,000
2023-11-03	2.350	2.400	2.160	2.350	2.350	69,000
2023-11-02	2.290	2.450	2.230	2.350	2.350	409,500
2023-11-01	2.160	2.310	2.050	2.290	2.290	437,000
2023-10-31	2.240	2.240	2.180	2.190	2.190	20,500
2023-10-30	2.300	2.300	2.150	2.240	2.240	192,000
2023-10-27	2.150	2.200	2.150	2.150	2.150	115,500
2023-10-26	2.220	2.250	2.130	2.150	2.150	450,500
2023-10-25	2.100	2.140	2.100	2.120	2.120	199,000
2023-10-24	2.140	2.140	2.100	2.100	2.100	203,000
2023-10-23	2.250	2.250	2.090	2.110	2.110	71,500
2023-10-20	2.180	2.180	2.000	2.100	2.100	600,500
2023-10-19	2.170	2.170	2.030	2.030	2.030	5,500
2023-10-18	2.000	2.120	2.000	2.100	2.100	273,000
2023-10-17	2.000	2.090	2.000	2.000	2.000	127,000
2023-10-16	2.120	2.120	1.960	2.020	2.020	49,000
2023-10-13	2.000	2.180	1.900	2.130	2.130	375,000
2023-10-12	1.880	1.980	1.850	1.980	1.980	90,500
2023-10-11	1.880	1.880	1.880	1.880	1.880	13,000
2023-10-10	1.820	1.900	1.780	1.860	1.860	195,500
2023-10-09	1.890	1.900	1.770	1.820	1.820	18,000
2023-10-06	1.950	1.950	1.850	1.920	1.920	3,000
2023-10-05	1.760	1.850	1.760	1.850	1.850	30,500
2023-10-04	1.850	1.900	1.850	1.850	1.850	41,500
2023-10-03	1.830	1.880	1.800	1.850	1.850	95,500
2023-10-02	1.700	1.850	1.700	1.850	1.850	20,500
2023-09-28	1.740	1.740	1.740	1.740	1.740	500
2023-09-27	1.730	1.730	1.730	1.730	1.730	2,000
2023-09-26	1.710	1.720	1.710	1.720	1.720	5,500
2023-09-25	1.700	1.700	1.700	1.700	1.700	21,000
2023-09-22	1.640	1.940	1.640	1.730	1.730	16,000
2023-09-20	1.740	1.820	1.720	1.770	1.770	31,000
2023-09-19	1.880	1.900	1.700	1.700	1.700	94,000
2023-09-18	1.700	1.700	1.700	1.700	1.700	10,000
2023-09-15	1.740	1.740	1.740	1.740	1.740	500
2023-09-14	1.720	1.770	1.660	1.670	1.670	47,000
2023-09-13	1.750	1.750	1.740	1.740	1.740	3,000
2023-09-12	1.790	1.790	1.730	1.750	1.750	5,500
2023-09-11	1.750	1.760	1.750	1.760	1.760	16,000
2023-09-08	1.800	1.800	1.740	1.790	1.790	30,000
2023-09-07	1.810	1.810	1.780	1.800	1.800	3,000
2023-09-06	1.740	1.800	1.740	1.800	1.800	2,000
2023-09-05	1.820	1.820	1.800	1.820	1.820	12,500
2023-09-04	1.820	1.850	1.800	1.840	1.840	14,000
2023-09-01	1.850	2.250	1.800	1.820	1.820	17,000
2023-08-31	1.810	1.820	1.800	1.800	1.800	397,000
2023-08-30	1.650	1.820	1.650	1.820	1.820	130,500
2023-08-29	1.760	1.840	1.760	1.840	1.840	336,000
2023-08-28	1.800	1.840	1.780	1.810	1.810	134,000
2023-08-25	1.850	1.870	1.800	1.810	1.810	164,500
2023-08-24	1.820	1.960	1.820	1.850	1.850	52,500
2023-08-23	1.800	1.810	1.800	1.810	1.810	10,500

← NewerPage 13 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.