First Dawood Prop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.500	1.620	1.500	1.500	1.500	67,500
2023-05-23	1.500	1.530	1.500	1.500	1.500	8,500
2023-05-22	1.510	1.550	1.500	1.500	1.500	33,000
2023-05-19	1.530	1.560	1.520	1.560	1.560	18,500
2023-05-18	1.570	1.600	1.500	1.560	1.560	95,000
2023-05-17	1.600	1.620	1.600	1.620	1.620	11,500
2023-05-16	1.570	1.600	1.570	1.600	1.600	9,500
2023-05-15	1.510	1.570	1.500	1.570	1.570	22,500
2023-05-11	1.600	1.600	1.560	1.570	1.570	13,000
2023-05-10	1.550	1.640	1.540	1.550	1.550	5,500
2023-05-09	1.560	1.600	1.560	1.580	1.580	17,500
2023-05-08	1.660	1.660	1.510	1.570	1.570	39,000
2023-05-05	1.630	1.630	1.520	1.620	1.620	84,500
2023-05-04	1.640	1.690	1.640	1.650	1.650	30,000
2023-05-03	1.690	1.690	1.600	1.610	1.610	51,500
2023-05-02	1.700	1.700	1.640	1.700	1.700	2,500
2023-04-28	1.690	1.690	1.690	1.690	1.690	5,500
2023-04-27	1.680	1.690	1.650	1.650	1.650	16,000
2023-04-26	1.690	1.690	1.600	1.680	1.680	28,000
2023-04-20	1.650	1.690	1.650	1.650	1.650	53,500
2023-04-19	1.700	1.700	1.620	1.690	1.690	11,500
2023-04-18	1.700	1.700	1.700	1.700	1.700	500
2023-04-17	1.690	1.690	1.480	1.690	1.690	67,500
2023-04-13	1.690	1.690	1.650	1.650	1.650	2,500
2023-04-12	1.600	1.600	1.520	1.540	1.540	11,500
2023-04-11	1.610	1.610	1.600	1.600	1.600	1,000
2023-04-10	1.650	1.720	1.650	1.710	1.710	28,000
2023-04-06	1.700	1.700	1.650	1.650	1.650	14,500
2023-04-04	1.550	1.600	1.550	1.600	1.600	19,500
2023-04-03	1.360	1.600	1.360	1.580	1.580	48,500
2023-03-31	1.600	1.640	1.600	1.640	1.640	6,500
2023-03-30	1.660	1.660	1.600	1.650	1.650	6,500
2023-03-29	1.700	1.700	1.600	1.690	1.690	18,500
2023-03-28	1.700	1.700	1.680	1.680	1.680	15,000
2023-03-27	1.740	1.740	1.740	1.740	1.740	500
2023-03-24	1.700	1.700	1.700	1.700	1.700	2,000
2023-03-22	1.740	1.740	1.700	1.700	1.700	13,500
2023-03-21	1.650	1.740	1.650	1.700	1.700	26,000
2023-03-20	1.710	1.760	1.700	1.760	1.760	34,500
2023-03-17	1.750	1.750	1.750	1.750	1.750	500
2023-03-16	1.700	1.700	1.700	1.700	1.700	2,500
2023-03-15	1.700	1.700	1.670	1.700	1.700	94,000
2023-03-14	1.680	1.700	1.620	1.660	1.660	144,500
2023-03-13	1.720	1.750	1.700	1.700	1.700	20,500
2023-03-10	1.750	1.750	1.700	1.720	1.720	29,500
2023-03-09	1.700	1.750	1.670	1.690	1.690	55,500
2023-03-08	1.700	1.700	1.680	1.690	1.690	33,000
2023-03-07	1.700	1.730	1.670	1.730	1.730	3,000
2023-03-06	1.740	1.740	1.680	1.690	1.690	6,500
2023-03-03	1.740	1.740	1.650	1.700	1.700	20,000
2023-03-02	1.740	1.740	1.670	1.710	1.710	1,500
2023-03-01	1.640	1.700	1.610	1.700	1.700	24,500
2023-02-28	1.700	1.740	1.690	1.730	1.730	14,500
2023-02-27	1.700	1.700	1.700	1.700	1.700	5,000
2023-02-24	1.700	1.700	1.650	1.650	1.650	8,000
2023-02-23	1.660	1.770	1.660	1.700	1.700	2,500
2023-02-22	1.700	1.730	1.670	1.730	1.730	6,000
2023-02-21	1.750	1.750	1.700	1.750	1.750	5,500
2023-02-20	1.670	1.740	1.670	1.690	1.690	6,000
2023-02-17	1.860	1.860	1.700	1.790	1.790	6,000

← NewerPage 15 of 21 · 1,238 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.