First Dawood Prop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	2.350	2.350	2.260	2.340	2.340	18,000
2022-08-30	2.500	2.500	2.290	2.310	2.310	281,000
2022-08-29	2.420	2.450	2.350	2.380	2.380	178,000
2022-08-26	2.600	2.600	2.500	2.510	2.510	146,500
2022-08-25	2.570	2.670	2.550	2.660	2.660	29,000
2022-08-24	2.850	2.890	2.670	2.730	2.730	621,500
2022-08-23	2.690	2.820	2.600	2.790	2.790	912,000
2022-08-22	2.680	2.680	2.400	2.620	2.620	593,500
2022-08-19	2.580	2.690	2.440	2.600	2.600	25,000
2022-08-18	2.700	2.850	2.500	2.580	2.580	1,296,000
2022-08-17	2.270	2.750	2.270	2.690	2.690	2,504,000
2022-08-16	2.380	2.480	2.320	2.340	2.340	345,000
2022-08-15	2.330	2.350	2.210	2.300	2.300	392,000
2022-08-12	2.160	2.360	2.140	2.290	2.290	271,000
2022-08-11	2.150	2.150	2.100	2.150	2.150	139,000
2022-08-10	2.160	2.190	2.100	2.100	2.100	15,000
2022-08-05	2.100	2.130	2.050	2.100	2.100	188,500
2022-08-04	2.270	2.270	2.050	2.050	2.050	880,000
2022-08-03	2.000	2.280	2.000	2.230	2.230	341,500
2022-08-02	1.990	2.030	1.950	1.970	1.970	41,500
2022-08-01	2.000	2.050	1.920	1.950	1.950	303,500
2022-07-29	2.010	2.060	1.950	1.950	1.950	200,500
2022-07-28	2.160	2.160	1.980	2.060	2.060	150,000
2022-07-27	1.930	2.090	1.930	2.050	2.050	9,500
2022-07-26	2.090	2.090	2.000	2.000	2.000	12,500
2022-07-25	1.710	2.090	1.610	2.000	2.000	12,500
2022-07-22	1.920	2.040	1.920	2.000	2.000	17,500
2022-07-21	2.150	2.150	1.900	1.940	1.940	348,000
2022-07-20	2.000	2.070	1.990	2.020	2.020	78,000
2022-07-19	2.050	2.150	2.000	2.020	2.020	271,000
2022-07-18	2.250	2.250	2.050	2.050	2.050	150,500
2022-07-15	2.450	2.450	2.040	2.090	2.090	19,500
2022-07-14	2.100	2.190	2.100	2.130	2.130	61,500
2022-07-13	1.970	2.300	1.970	2.140	2.140	33,500
2022-07-07	2.090	2.140	2.070	2.100	2.100	22,500
2022-07-06	2.030	2.130	2.010	2.100	2.100	55,000
2022-07-05	2.170	2.170	2.030	2.040	2.040	40,500
2022-07-04	2.050	2.090	2.040	2.050	2.050	25,500
2022-07-01	2.050	2.080	2.010	2.060	2.060	186,000
2022-06-30	2.000	2.080	1.960	2.010	2.010	229,000
2022-06-29	2.190	2.190	1.920	2.020	2.020	632,000
2022-06-28	2.230	2.230	2.120	2.130	2.130	72,500
2022-06-27	2.180	2.190	2.100	2.120	2.120	20,000
2022-06-24	2.200	2.200	2.090	2.130	2.130	347,000
2022-06-23	2.250	2.250	2.160	2.200	2.200	111,500
2022-06-22	2.250	2.260	2.140	2.180	2.180	225,000
2022-06-21	2.130	2.170	2.100	2.170	2.170	100,000
2022-06-20	2.280	2.280	2.070	2.110	2.110	104,500
2022-06-17	2.150	2.200	2.010	2.130	2.130	177,000
2022-06-16	2.060	2.190	2.060	2.150	2.150	7,500
2022-06-15	2.070	2.240	2.030	2.110	2.110	142,500
2022-06-14	2.120	2.170	2.100	2.120	2.120	136,500
2022-06-13	2.130	2.160	2.120	2.160	2.160	19,000
2022-06-10	2.140	2.240	2.110	2.170	2.170	119,000
2022-06-09	2.200	2.200	2.110	2.160	2.160	34,500
2022-06-08	2.110	2.250	2.110	2.160	2.160	87,500
2022-06-07	2.290	2.290	2.150	2.160	2.160	26,000
2022-06-06	2.120	2.300	2.100	2.150	2.150	273,500
2022-06-03	2.120	2.440	2.070	2.230	2.230	95,500
2022-06-02	2.160	2.240	2.160	2.240	2.240	15,000

← NewerPage 18 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.