First Dawood Prop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.270	2.270	2.190	2.240	2.240	44,500
2022-05-31	2.330	2.330	2.180	2.260	2.260	39,500
2022-05-30	2.200	2.360	2.200	2.210	2.210	129,500
2022-05-27	2.380	2.380	2.000	2.200	2.200	149,500
2022-05-26	2.260	2.320	2.150	2.280	2.280	88,500
2022-05-25	2.180	2.220	2.140	2.200	2.200	52,500
2022-05-24	2.250	2.250	2.080	2.120	2.120	101,500
2022-05-23	2.150	2.240	2.150	2.150	2.150	50,500
2022-05-20	2.250	2.340	2.130	2.330	2.330	42,500
2022-05-19	2.310	2.350	2.200	2.280	2.280	34,000
2022-05-18	2.400	2.400	2.080	2.300	2.300	197,000
2022-05-17	2.400	2.400	2.200	2.240	2.240	23,500
2022-05-16	2.250	2.250	2.170	2.200	2.200	133,500
2022-05-13	2.300	2.400	2.260	2.300	2.300	11,500
2022-05-12	2.250	2.330	2.090	2.310	2.310	777,500
2022-05-11	2.840	2.840	1.930	2.200	2.200	1,298,000
2022-05-10	2.500	2.570	2.500	2.530	2.530	12,000
2022-05-09	2.700	2.700	2.480	2.480	2.480	206,000
2022-05-06	2.800	2.800	2.700	2.710	2.710	26,500
2022-04-28	2.800	2.900	2.750	2.870	2.870	21,000
2022-04-27	2.800	2.800	2.790	2.790	2.790	45,000
2022-04-26	2.890	2.890	2.800	2.810	2.810	9,500
2022-04-25	2.990	3.030	2.830	2.870	2.870	33,500
2022-04-22	2.930	3.000	2.850	2.910	2.910	60,500
2022-04-21	2.870	2.870	2.800	2.840	2.840	28,000
2022-04-20	2.820	2.920	2.800	2.810	2.810	139,500
2022-04-19	3.000	3.040	2.680	2.820	2.820	361,000
2022-04-18	2.920	3.020	2.920	3.010	3.010	46,000
2022-04-15	3.140	3.210	3.000	3.030	3.030	733,000
2022-04-14	2.970	3.140	2.910	3.090	3.090	320,500
2022-04-13	2.830	3.240	2.830	2.970	2.970	1,962,500
2022-04-12	2.950	2.950	2.800	2.880	2.880	471,500
2022-04-11	2.850	3.000	2.710	2.930	2.930	1,258,500
2022-04-08	2.790	2.810	2.680	2.790	2.790	349,000
2022-04-07	2.650	2.800	2.610	2.700	2.700	144,000
2022-04-06	2.710	2.720	2.660	2.670	2.670	22,500
2022-04-05	2.750	2.750	2.620	2.670	2.670	11,000
2022-04-04	2.700	2.700	2.590	2.640	2.640	77,500
2022-04-01	2.790	2.890	2.710	2.790	2.790	540,000
2022-03-31	2.590	2.840	2.510	2.760	2.760	1,154,000
2022-03-30	2.680	2.680	2.420	2.510	2.510	167,500
2022-03-29	2.500	2.680	2.500	2.620	2.620	455,500
2022-03-28	2.450	2.600	2.330	2.530	2.530	288,500
2022-03-25	2.360	2.490	2.360	2.420	2.420	376,500
2022-03-24	2.400	2.400	2.290	2.350	2.350	621,000
2022-03-22	2.440	2.480	2.300	2.350	2.350	644,500
2022-03-21	2.280	2.500	2.270	2.320	2.320	1,033,000
2022-03-18	2.640	2.640	2.200	2.260	2.260	881,500
2022-03-17	2.670	2.730	2.650	2.670	2.670	29,500
2022-03-16	2.550	2.750	2.550	2.670	2.670	112,500
2022-03-15	2.650	2.670	2.520	2.580	2.580	672,000
2022-03-14	2.790	2.800	2.700	2.700	2.700	280,000
2022-03-11	2.780	2.900	2.700	2.710	2.710	222,000
2022-03-10	2.760	2.830	2.570	2.610	2.610	1,541,500
2022-03-09	2.570	2.650	2.520	2.540	2.540	149,000
2022-03-08	2.650	2.750	2.530	2.560	2.560	607,000
2022-03-07	2.850	2.880	2.600	2.630	2.630	880,000
2022-03-04	3.000	3.050	2.870	2.940	2.940	133,000
2022-03-03	2.970	3.080	2.920	2.940	2.940	36,500
2022-03-02	3.060	3.100	2.900	3.030	3.030	636,500

← NewerPage 19 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.