First Dawood Prop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	1.900	2.200	1.900	2.120	2.120	337,000
2022-11-23	2.010	2.010	2.000	2.010	2.010	23,500
2022-11-22	2.040	2.040	2.010	2.020	2.020	17,500
2022-11-21	1.980	2.480	1.980	2.030	2.030	254,000
2022-11-18	1.950	1.950	1.900	1.910	1.910	29,000
2022-11-17	1.960	2.000	1.850	1.920	1.920	71,000
2022-11-16	2.090	2.090	1.970	1.980	1.980	92,000
2022-11-15	2.060	2.090	2.000	2.000	2.000	28,500
2022-11-14	2.060	2.060	1.970	1.970	1.970	32,000
2022-11-11	2.050	2.100	2.000	2.010	2.010	72,000
2022-11-10	2.200	2.200	2.030	2.030	2.030	35,000
2022-11-08	1.980	2.050	1.980	2.040	2.040	19,000
2022-11-07	1.960	2.050	1.920	2.050	2.050	208,500
2022-11-04	1.920	2.040	1.920	1.950	1.950	107,000
2022-11-03	1.930	2.120	1.920	1.990	1.990	122,500
2022-11-02	2.000	2.000	1.960	2.000	2.000	41,500
2022-11-01	2.000	2.000	1.950	2.000	2.000	99,000
2022-10-31	2.000	2.000	1.910	1.950	1.950	22,500
2022-10-28	1.950	2.000	1.900	1.940	1.940	16,000
2022-10-27	2.000	2.000	1.970	1.980	1.980	51,500
2022-10-26	2.050	2.050	1.950	1.980	1.980	85,500
2022-10-25	2.110	2.110	2.040	2.040	2.040	30,500
2022-10-24	2.190	2.200	2.050	2.060	2.060	24,000
2022-10-21	2.100	2.100	2.060	2.060	2.060	58,500
2022-10-20	2.100	2.230	2.100	2.100	2.100	107,000
2022-10-19	2.100	2.130	2.020	2.060	2.060	248,500
2022-10-18	2.090	2.090	2.020	2.030	2.030	60,500
2022-10-17	2.110	2.110	2.020	2.020	2.020	3,000
2022-10-14	2.020	2.100	1.910	2.000	2.000	167,500
2022-10-13	1.990	2.060	1.990	2.040	2.040	11,500
2022-10-12	2.010	2.100	2.000	2.100	2.100	7,500
2022-10-11	1.960	2.180	1.950	2.040	2.040	363,500
2022-10-10	2.020	2.020	2.000	2.010	2.010	19,000
2022-10-07	2.030	2.030	2.020	2.020	2.020	97,500
2022-10-06	2.030	2.080	2.000	2.040	2.040	213,500
2022-10-05	2.000	2.100	2.000	2.040	2.040	406,500
2022-10-04	1.970	2.000	1.960	2.000	2.000	175,000
2022-10-03	2.160	2.170	2.000	2.000	2.000	233,000
2022-09-30	1.960	2.010	1.950	2.010	2.010	79,500
2022-09-29	1.950	2.000	1.910	1.960	1.960	22,000
2022-09-28	2.040	2.050	1.980	2.000	2.000	751,000
2022-09-27	2.040	2.050	1.980	1.980	1.980	30,500
2022-09-26	2.000	2.040	1.950	2.020	2.020	223,500
2022-09-23	1.910	1.960	1.910	1.920	1.920	105,000
2022-09-22	1.940	1.960	1.840	1.920	1.920	260,500
2022-09-21	2.000	2.000	1.970	1.970	1.970	118,000
2022-09-20	1.980	2.000	1.970	1.980	1.980	79,000
2022-09-19	1.990	2.000	1.980	1.990	1.990	41,500
2022-09-16	2.020	2.020	1.950	1.990	1.990	156,000
2022-09-15	2.020	2.060	2.020	2.030	2.030	142,000
2022-09-14	1.990	2.100	1.970	2.040	2.040	176,000
2022-09-13	1.980	2.050	1.960	2.010	2.010	114,000
2022-09-12	2.270	2.270	1.950	1.960	1.960	2,576,000
2022-09-09	2.160	2.230	2.120	2.150	2.150	264,000
2022-09-08	2.350	2.350	2.200	2.230	2.230	158,000
2022-09-07	2.290	2.400	2.280	2.340	2.340	41,000
2022-09-06	2.300	2.310	2.260	2.300	2.300	10,000
2022-09-05	2.470	2.500	2.320	2.320	2.320	39,000
2022-09-02	2.460	2.650	2.370	2.420	2.420	66,500
2022-09-01	2.400	2.490	2.260	2.430	2.430	65,500

← NewerPage 17 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.