First Dawood Prop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 4.980 | 5.230 | 4.900 | 5.090 | 5.090 | 2,398,565 |
| 2026-04-22 | 5.150 | 5.190 | 4.810 | 4.870 | 4.870 | 859,668 |
| 2026-04-21 | 5.280 | 5.440 | 5.120 | 5.200 | 5.200 | 3,133,538 |
| 2026-04-20 | 4.600 | 5.500 | 4.600 | 5.160 | 5.160 | 9,638,442 |
| 2026-04-17 | 4.490 | 4.840 | 4.300 | 4.530 | 4.530 | 2,010,612 |
| 2026-04-16 | 4.400 | 4.550 | 4.200 | 4.400 | 4.400 | 1,339,667 |
| 2026-04-15 | 4.160 | 4.400 | 4.160 | 4.340 | 4.340 | 306,156 |
| 2026-04-14 | 4.120 | 4.350 | 4.120 | 4.220 | 4.220 | 166,852 |
| 2026-04-13 | 4.280 | 4.280 | 4.110 | 4.150 | 4.150 | 202,211 |
| 2026-04-10 | 4.030 | 4.490 | 4.030 | 4.350 | 4.350 | 532,462 |
| 2026-04-09 | 4.250 | 4.350 | 4.000 | 4.100 | 4.100 | 305,713 |
| 2026-04-08 | 4.110 | 4.440 | 4.110 | 4.300 | 4.300 | 730,492 |
| 2026-04-07 | 4.000 | 4.000 | 3.800 | 3.890 | 3.890 | 381,100 |
| 2026-04-06 | 4.030 | 4.140 | 3.810 | 4.030 | 4.030 | 62,635 |
| 2026-04-03 | 3.900 | 4.210 | 3.900 | 3.990 | 3.990 | 151,257 |
| 2026-04-02 | 4.000 | 4.070 | 3.820 | 3.990 | 3.990 | 18,175 |
| 2026-04-01 | 3.900 | 4.090 | 3.900 | 4.020 | 4.020 | 84,633 |
| 2026-03-31 | 3.760 | 4.100 | 3.720 | 3.910 | 3.910 | 369,090 |
| 2026-03-30 | 4.130 | 4.130 | 3.690 | 3.760 | 3.760 | 407,324 |
| 2026-03-27 | 4.000 | 4.170 | 3.990 | 4.140 | 4.140 | 210,037 |
| 2026-03-26 | 4.400 | 4.400 | 4.020 | 4.030 | 4.030 | 210,040 |
| 2026-03-25 | 4.010 | 4.520 | 3.930 | 4.340 | 4.340 | 853,664 |
| 2026-03-24 | 4.010 | 4.190 | 3.950 | 4.000 | 4.000 | 386,167 |
| 2026-03-19 | 3.960 | 4.090 | 3.900 | 4.000 | 4.000 | 119,177 |
| 2026-03-18 | 3.950 | 4.080 | 3.930 | 3.970 | 3.970 | 130,750 |
| 2026-03-17 | 4.010 | 4.070 | 3.950 | 3.970 | 3.970 | 182,119 |
| 2026-03-16 | 4.220 | 4.250 | 3.940 | 3.970 | 3.970 | 438,880 |
| 2026-03-13 | 4.000 | 4.340 | 4.000 | 4.220 | 4.220 | 439,033 |
| 2026-03-12 | 4.030 | 4.090 | 3.900 | 4.000 | 4.000 | 163,455 |
| 2026-03-11 | 4.150 | 4.370 | 4.000 | 4.020 | 4.020 | 109,678 |
| 2026-03-10 | 3.600 | 4.390 | 3.600 | 4.150 | 4.150 | 123,225 |
| 2026-03-09 | 4.050 | 4.050 | 3.510 | 3.650 | 3.650 | 358,973 |
| 2026-03-06 | 4.370 | 4.370 | 4.040 | 4.090 | 4.090 | 301,086 |
| 2026-03-05 | 3.870 | 4.300 | 3.800 | 4.240 | 4.240 | 540,158 |
| 2026-03-04 | 3.500 | 3.890 | 3.430 | 3.710 | 3.710 | 118,669 |
| 2026-03-03 | 3.200 | 3.750 | 3.200 | 3.580 | 3.580 | 346,530 |
| 2026-03-02 | 3.350 | 3.840 | 3.300 | 3.320 | 3.320 | 321,868 |
| 2026-02-27 | 4.350 | 4.350 | 4.000 | 4.030 | 4.030 | 260,068 |
| 2026-02-26 | 4.110 | 4.110 | 3.950 | 4.070 | 4.070 | 366,272 |
| 2026-02-25 | 4.020 | 4.340 | 4.020 | 4.060 | 4.060 | 127,836 |
| 2026-02-24 | 4.210 | 4.350 | 3.920 | 4.190 | 4.190 | 501,141 |
| 2026-02-23 | 4.410 | 4.720 | 4.050 | 4.320 | 4.320 | 463,334 |
| 2026-02-20 | 4.750 | 4.840 | 4.450 | 4.480 | 4.480 | 360,709 |
| 2026-02-19 | 5.100 | 5.100 | 4.610 | 4.750 | 4.750 | 405,923 |
| 2026-02-18 | 5.010 | 5.180 | 5.010 | 5.100 | 5.100 | 323,786 |
| 2026-02-17 | 5.180 | 5.200 | 5.000 | 5.020 | 5.020 | 960,618 |
| 2026-02-16 | 5.410 | 5.650 | 5.100 | 5.160 | 5.160 | 710,134 |
| 2026-02-13 | 5.150 | 5.850 | 5.060 | 5.510 | 5.510 | 2,011,047 |
| 2026-02-12 | 5.290 | 5.320 | 5.030 | 5.170 | 5.170 | 350,769 |
| 2026-02-11 | 5.360 | 5.490 | 5.050 | 5.280 | 5.280 | 338,642 |
| 2026-02-10 | 5.700 | 5.700 | 5.400 | 5.440 | 5.440 | 510,082 |
| 2026-02-09 | 5.880 | 5.980 | 5.510 | 5.670 | 5.670 | 349,024 |
| 2026-02-06 | 5.850 | 6.060 | 5.610 | 5.880 | 5.880 | 485,969 |
| 2026-02-04 | 5.250 | 5.900 | 5.250 | 5.800 | 5.800 | 1,177,252 |
| 2026-02-03 | 5.460 | 5.590 | 5.000 | 5.280 | 5.280 | 1,370,143 |
| 2026-02-02 | 5.730 | 5.730 | 5.030 | 5.460 | 5.460 | 659,748 |
| 2026-01-30 | 5.730 | 5.990 | 5.710 | 5.730 | 5.730 | 298,115 |
| 2026-01-29 | 6.000 | 6.160 | 5.750 | 5.820 | 5.820 | 605,173 |
| 2026-01-28 | 6.010 | 6.180 | 5.980 | 6.080 | 6.080 | 215,335 |
| 2026-01-27 | 5.990 | 6.140 | 5.990 | 6.020 | 6.020 | 477,060 |
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.