First Dawood Prop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.820 | 5.020 | 4.710 | 4.970 | 4.970 | 118,668 |
| 2026-07-23 | 4.960 | 4.960 | 4.800 | 4.840 | 4.840 | 156,493 |
| 2026-07-22 | 4.960 | 5.040 | 4.870 | 4.920 | 4.920 | 219,285 |
| 2026-07-21 | 4.900 | 5.090 | 4.900 | 4.960 | 4.960 | 152,679 |
| 2026-07-20 | 5.040 | 5.040 | 4.880 | 4.910 | 4.910 | 205,717 |
| 2026-07-17 | 4.930 | 5.100 | 4.930 | 4.970 | 4.970 | 225,181 |
| 2026-07-16 | 4.970 | 5.230 | 4.920 | 5.050 | 5.050 | 256,298 |
| 2026-07-15 | 4.920 | 5.350 | 4.920 | 5.040 | 5.040 | 403,416 |
| 2026-07-14 | 5.250 | 5.390 | 4.960 | 5.010 | 5.010 | 704,164 |
| 2026-07-13 | 5.280 | 5.430 | 5.220 | 5.290 | 5.290 | 877,686 |
| 2026-07-10 | 5.210 | 5.590 | 5.210 | 5.310 | 5.310 | 864,261 |
| 2026-07-09 | 5.270 | 5.500 | 5.200 | 5.390 | 5.390 | 1,203,860 |
| 2026-07-08 | 5.170 | 5.840 | 5.160 | 5.380 | 5.380 | 7,391,051 |
| 2026-07-07 | 5.250 | 5.390 | 5.150 | 5.200 | 5.200 | 793,410 |
| 2026-07-06 | 5.260 | 5.380 | 5.150 | 5.250 | 5.250 | 463,690 |
| 2026-07-03 | 5.100 | 5.490 | 5.100 | 5.250 | 5.250 | 2,080,802 |
| 2026-07-02 | 4.900 | 5.140 | 4.870 | 5.020 | 5.020 | 579,039 |
| 2026-07-01 | 4.860 | 5.050 | 4.810 | 4.930 | 4.930 | 219,141 |
| 2026-06-30 | 4.770 | 4.900 | 4.770 | 4.830 | 4.830 | 262,574 |
| 2026-06-29 | 4.850 | 4.850 | 4.750 | 4.770 | 4.770 | 334,094 |
| 2026-06-24 | 4.950 | 5.070 | 4.860 | 4.880 | 4.880 | 427,847 |
| 2026-06-23 | 5.000 | 5.050 | 4.950 | 4.950 | 4.950 | 228,666 |
| 2026-06-22 | 5.000 | 5.130 | 5.000 | 5.040 | 5.040 | 246,895 |
| 2026-06-19 | 5.180 | 5.230 | 4.990 | 5.000 | 5.000 | 948,946 |
| 2026-06-18 | 5.100 | 5.300 | 5.010 | 5.180 | 5.180 | 1,026,015 |
| 2026-06-17 | 5.180 | 5.250 | 5.080 | 5.100 | 5.100 | 611,098 |
| 2026-06-16 | 5.400 | 5.400 | 5.150 | 5.200 | 5.200 | 862,581 |
| 2026-06-15 | 5.500 | 5.500 | 5.220 | 5.260 | 5.260 | 710,969 |
| 2026-06-12 | 5.350 | 5.480 | 5.200 | 5.290 | 5.290 | 1,322,713 |
| 2026-06-11 | 5.400 | 5.600 | 5.160 | 5.320 | 5.320 | 2,033,857 |
| 2026-06-10 | 5.790 | 5.790 | 5.300 | 5.420 | 5.420 | 2,889,073 |
| 2026-06-09 | 5.370 | 6.120 | 5.340 | 5.600 | 5.600 | 16,241,622 |
| 2026-06-08 | 5.000 | 5.670 | 4.660 | 5.290 | 5.290 | 6,695,455 |
| 2026-06-05 | 5.200 | 5.230 | 4.980 | 5.020 | 5.020 | 1,633,529 |
| 2026-06-04 | 4.660 | 5.420 | 4.660 | 5.190 | 5.190 | 9,991,469 |
| 2026-06-03 | 4.350 | 4.640 | 4.350 | 4.570 | 4.570 | 160,209 |
| 2026-06-02 | 4.310 | 4.640 | 4.310 | 4.420 | 4.420 | 37,412 |
| 2026-06-01 | 4.440 | 4.680 | 4.440 | 4.480 | 4.480 | 162,495 |
| 2026-05-29 | 4.440 | 4.690 | 4.440 | 4.500 | 4.500 | 114,753 |
| 2026-05-25 | 4.310 | 4.740 | 4.310 | 4.580 | 4.580 | 129,517 |
| 2026-05-22 | 4.670 | 4.740 | 4.320 | 4.490 | 4.490 | 207,727 |
| 2026-05-21 | 4.290 | 4.730 | 4.290 | 4.670 | 4.670 | 1,404,362 |
| 2026-05-20 | 4.390 | 4.390 | 4.220 | 4.290 | 4.290 | 109,806 |
| 2026-05-19 | 4.540 | 4.540 | 4.060 | 4.390 | 4.390 | 247,547 |
| 2026-05-18 | 4.310 | 4.500 | 4.300 | 4.390 | 4.390 | 73,285 |
| 2026-05-15 | 4.580 | 4.580 | 4.400 | 4.400 | 4.400 | 202,123 |
| 2026-05-14 | 4.650 | 4.650 | 4.400 | 4.420 | 4.420 | 385,164 |
| 2026-05-13 | 4.460 | 4.700 | 4.460 | 4.520 | 4.520 | 451,867 |
| 2026-05-12 | 4.590 | 4.700 | 4.450 | 4.490 | 4.490 | 525,228 |
| 2026-05-11 | 4.430 | 4.710 | 4.430 | 4.590 | 4.590 | 443,231 |
| 2026-05-08 | 4.500 | 4.690 | 4.460 | 4.530 | 4.530 | 756,295 |
| 2026-05-07 | 4.590 | 4.720 | 4.500 | 4.590 | 4.590 | 445,246 |
| 2026-05-06 | 4.210 | 4.670 | 4.210 | 4.560 | 4.560 | 1,528,733 |
| 2026-05-05 | 4.250 | 4.470 | 4.160 | 4.260 | 4.260 | 198,103 |
| 2026-05-04 | 4.170 | 4.510 | 4.170 | 4.270 | 4.270 | 290,250 |
| 2026-04-30 | 4.410 | 4.690 | 4.310 | 4.360 | 4.360 | 431,724 |
| 2026-04-29 | 4.810 | 4.950 | 4.450 | 4.510 | 4.510 | 810,898 |
| 2026-04-28 | 4.850 | 4.920 | 4.760 | 4.810 | 4.810 | 473,213 |
| 2026-04-27 | 4.960 | 4.990 | 4.800 | 4.910 | 4.910 | 294,508 |
| 2026-04-24 | 5.020 | 5.100 | 4.900 | 4.960 | 4.960 | 710,297 |
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.