First Dawood Prop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	1.950	1.980	1.870	1.890	1.890	391,000
2021-12-06	1.950	1.980	1.880	1.900	1.900	40,000
2021-12-03	1.850	1.990	1.810	1.880	1.880	227,500
2021-12-02	2.020	2.150	1.920	1.930	1.930	622,500
2021-12-01	2.120	2.200	2.010	2.080	2.080	288,500
2021-11-30	2.110	2.150	2.080	2.120	2.120	148,500
2021-11-29	2.090	2.170	2.080	2.130	2.130	96,000
2021-11-26	2.310	2.310	2.030	2.080	2.080	102,000
2021-11-25	2.150	2.190	2.120	2.190	2.190	117,500
2021-11-24	2.160	2.200	2.050	2.060	2.060	313,500
2021-11-23	2.250	2.280	2.190	2.200	2.200	140,000
2021-11-22	2.210	2.300	2.210	2.290	2.290	63,500
2021-11-19	2.540	2.540	2.200	2.320	2.320	205,000
2021-11-18	2.330	2.330	2.250	2.280	2.280	55,500
2021-11-17	2.490	2.490	2.300	2.320	2.320	72,500
2021-11-16	2.380	2.480	2.310	2.420	2.420	46,500
2021-11-15	2.540	2.540	2.330	2.400	2.400	9,500
2021-11-12	2.390	2.440	2.300	2.440	2.440	33,000
2021-11-11	2.360	2.380	2.300	2.330	2.330	27,500
2021-11-10	2.590	2.590	2.340	2.380	2.380	154,000
2021-11-09	2.400	2.450	2.350	2.450	2.450	110,500
2021-11-08	2.510	2.630	2.500	2.530	2.530	51,000
2021-11-05	2.520	2.700	2.510	2.580	2.580	343,000
2021-11-04	2.500	2.680	2.360	2.560	2.560	597,000
2021-11-03	2.250	2.420	2.250	2.370	2.370	103,000
2021-11-02	2.260	2.360	2.250	2.260	2.260	169,000
2021-11-01	2.690	2.690	2.180	2.240	2.240	316,000
2021-10-29	2.200	2.280	2.130	2.280	2.280	279,500
2021-10-28	2.280	2.300	2.040	2.170	2.170	270,000
2021-10-27	2.350	2.400	2.270	2.390	2.390	98,500
2021-10-26	2.420	2.420	2.300	2.360	2.360	23,000
2021-10-25	2.550	2.550	2.240	2.360	2.360	234,000
2021-10-22	2.400	2.900	2.400	2.550	2.550	1,628,500
2021-10-21	2.200	2.350	2.200	2.330	2.330	229,500
2021-10-20	2.260	2.280	2.130	2.170	2.170	87,500
2021-10-18	2.050	2.070	2.040	2.050	2.050	30,000
2021-10-15	2.800	2.800	2.040	2.100	2.100	114,500
2021-10-14	1.950	2.180	1.950	2.120	2.120	392,500

← NewerPage 21 of 21 · 1,238 trading days

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.