First Dawood Prop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	1.800	1.800	1.700	1.710	1.710	21,500
2023-02-15	1.750	1.780	1.750	1.780	1.780	86,500
2023-02-14	1.740	1.770	1.710	1.710	1.710	77,500
2023-02-13	1.760	1.770	1.740	1.750	1.750	40,000
2023-02-10	1.750	1.780	1.680	1.770	1.770	24,500
2023-02-09	1.750	1.800	1.730	1.800	1.800	57,500
2023-02-08	1.740	1.740	1.700	1.730	1.730	13,500
2023-02-07	1.750	1.780	1.670	1.720	1.720	30,000
2023-02-06	1.760	1.770	1.690	1.700	1.700	46,000
2023-02-03	1.690	1.780	1.680	1.780	1.780	10,500
2023-02-02	1.600	1.690	1.600	1.690	1.690	8,500
2023-02-01	1.650	1.660	1.530	1.600	1.600	265,000
2023-01-31	1.670	1.680	1.650	1.650	1.650	42,000
2023-01-30	1.690	1.750	1.680	1.690	1.690	109,500
2023-01-27	1.710	1.710	1.620	1.660	1.660	169,000
2023-01-26	1.760	1.800	1.660	1.690	1.690	97,000
2023-01-25	1.640	1.780	1.610	1.730	1.730	22,500
2023-01-24	1.650	1.760	1.650	1.760	1.760	19,500
2023-01-23	1.620	1.650	1.600	1.650	1.650	20,500
2023-01-20	1.650	1.700	1.600	1.650	1.650	66,000
2023-01-19	1.640	1.680	1.630	1.660	1.660	43,000
2023-01-18	1.610	1.730	1.600	1.680	1.680	111,500
2023-01-17	1.780	1.780	1.670	1.670	1.670	155,000
2023-01-16	1.750	1.750	1.730	1.730	1.730	10,500
2023-01-13	1.730	1.780	1.730	1.740	1.740	109,500
2023-01-12	1.890	1.890	1.770	1.780	1.780	4,500
2023-01-11	1.850	1.850	1.700	1.750	1.750	74,000
2023-01-10	1.720	1.800	1.720	1.770	1.770	216,500
2023-01-09	1.760	1.780	1.740	1.740	1.740	19,500
2023-01-06	1.890	1.890	1.760	1.780	1.780	43,000
2023-01-05	1.800	1.820	1.760	1.800	1.800	16,000
2023-01-04	1.760	1.800	1.750	1.790	1.790	13,000
2023-01-03	1.990	1.990	1.750	1.900	1.900	51,500
2023-01-02	1.720	1.900	1.710	1.900	1.900	70,000
2022-12-30	1.790	1.800	1.790	1.800	1.800	23,500
2022-12-29	1.800	1.800	1.700	1.780	1.780	85,000
2022-12-28	1.760	1.860	1.720	1.730	1.730	85,500
2022-12-27	1.790	1.800	1.750	1.800	1.800	17,500
2022-12-26	1.900	1.900	1.810	1.850	1.850	33,000
2022-12-23	1.800	1.800	1.720	1.790	1.790	31,000
2022-12-22	1.750	1.870	1.750	1.830	1.830	101,000
2022-12-21	1.630	1.800	1.530	1.750	1.750	458,000
2022-12-20	1.980	1.980	1.780	1.780	1.780	475,500
2022-12-19	2.020	2.020	1.990	1.990	1.990	2,500
2022-12-16	2.000	2.040	2.000	2.020	2.020	60,500
2022-12-15	2.020	2.050	1.990	2.000	2.000	158,500
2022-12-14	2.100	2.100	2.030	2.030	2.030	36,000
2022-12-13	2.030	2.170	2.030	2.060	2.060	210,500
2022-12-12	2.150	2.150	2.000	2.020	2.020	359,000
2022-12-09	2.000	2.380	2.000	2.150	2.150	2,443,500
2022-12-08	1.990	2.080	1.990	2.010	2.010	28,000
2022-12-07	2.040	2.080	2.010	2.040	2.040	216,500
2022-12-06	2.040	2.040	1.950	1.990	1.990	77,000
2022-12-05	1.960	2.000	1.900	1.960	1.960	169,500
2022-12-02	2.000	2.050	1.980	1.980	1.980	99,500
2022-12-01	2.030	2.090	2.000	2.050	2.050	107,500
2022-11-30	2.010	2.050	1.980	2.030	2.030	60,000
2022-11-29	2.010	2.120	2.000	2.050	2.050	110,000
2022-11-28	2.100	2.150	2.000	2.080	2.080	84,000
2022-11-25	2.070	2.200	2.070	2.100	2.100	188,000

← NewerPage 16 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.