First Dawood Prop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 6.080 | 6.250 | 6.050 | 6.090 | 6.090 | 332,731 |
| 2026-01-23 | 6.160 | 6.250 | 6.100 | 6.150 | 6.150 | 204,914 |
| 2026-01-22 | 6.150 | 6.290 | 6.150 | 6.180 | 6.180 | 319,450 |
| 2026-01-21 | 6.170 | 6.350 | 6.100 | 6.150 | 6.150 | 400,398 |
| 2026-01-20 | 6.480 | 6.480 | 6.150 | 6.260 | 6.260 | 337,513 |
| 2026-01-19 | 6.300 | 6.420 | 6.120 | 6.170 | 6.170 | 482,943 |
| 2026-01-16 | 6.060 | 6.460 | 6.060 | 6.300 | 6.300 | 1,246,494 |
| 2026-01-15 | 6.160 | 6.400 | 6.050 | 6.150 | 6.150 | 779,472 |
| 2026-01-14 | 6.350 | 6.390 | 6.110 | 6.180 | 6.180 | 1,012,175 |
| 2026-01-13 | 6.320 | 6.500 | 6.300 | 6.350 | 6.350 | 674,358 |
| 2026-01-12 | 6.320 | 6.540 | 6.320 | 6.400 | 6.400 | 714,622 |
| 2026-01-09 | 6.580 | 6.580 | 6.300 | 6.320 | 6.320 | 367,621 |
| 2026-01-08 | 6.400 | 6.510 | 6.350 | 6.390 | 6.390 | 689,262 |
| 2026-01-07 | 6.260 | 6.550 | 6.260 | 6.390 | 6.390 | 907,474 |
| 2026-01-06 | 6.390 | 6.600 | 6.390 | 6.430 | 6.430 | 978,354 |
| 2026-01-05 | 6.680 | 6.690 | 6.350 | 6.400 | 6.400 | 632,474 |
| 2026-01-02 | 6.420 | 6.700 | 6.420 | 6.520 | 6.520 | 1,400,619 |
| 2026-01-01 | 6.090 | 6.490 | 6.010 | 6.420 | 6.420 | 2,141,000 |
| 2025-12-31 | 6.060 | 6.160 | 5.980 | 6.030 | 6.030 | 781,171 |
| 2025-12-30 | 6.030 | 6.160 | 5.930 | 6.100 | 6.100 | 1,025,252 |
| 2025-12-29 | 6.270 | 6.600 | 5.890 | 6.030 | 6.030 | 1,374,756 |
| 2025-12-26 | 6.400 | 6.490 | 6.310 | 6.350 | 6.350 | 494,050 |
| 2025-12-24 | 6.560 | 6.640 | 6.400 | 6.420 | 6.420 | 788,123 |
| 2025-12-23 | 6.670 | 6.740 | 6.560 | 6.590 | 6.590 | 987,048 |
| 2025-12-22 | 6.630 | 6.690 | 6.510 | 6.610 | 6.610 | 776,862 |
| 2025-12-19 | 6.700 | 6.820 | 6.510 | 6.550 | 6.550 | 1,682,763 |
| 2025-12-18 | 6.840 | 6.900 | 6.690 | 6.700 | 6.700 | 2,134,996 |
| 2025-12-17 | 6.750 | 6.870 | 6.680 | 6.750 | 6.750 | 1,205,393 |
| 2025-12-16 | 7.070 | 7.150 | 6.750 | 6.810 | 6.810 | 4,052,339 |
| 2025-12-15 | 6.800 | 7.250 | 6.720 | 6.990 | 6.990 | 9,191,797 |
| 2025-12-12 | 6.610 | 7.060 | 6.610 | 6.780 | 6.780 | 3,350,971 |
| 2025-12-11 | 6.740 | 6.850 | 6.600 | 6.640 | 6.640 | 2,531,041 |
| 2025-12-10 | 6.770 | 6.960 | 6.750 | 6.770 | 6.770 | 1,843,109 |
| 2025-12-09 | 6.830 | 6.980 | 6.740 | 6.750 | 6.750 | 2,335,102 |
| 2025-12-08 | 7.120 | 7.120 | 6.800 | 6.820 | 6.820 | 5,675,579 |
| 2025-12-05 | 6.710 | 7.330 | 6.710 | 7.120 | 7.120 | 39,944,683 |
| 2025-12-04 | 6.880 | 7.040 | 6.690 | 6.820 | 6.820 | 280,160 |
| 2025-12-03 | 6.900 | 7.090 | 6.800 | 6.880 | 6.880 | 254,703 |
| 2025-12-02 | 6.880 | 7.040 | 6.810 | 6.920 | 6.920 | 199,558 |
| 2025-12-01 | 6.800 | 7.140 | 6.740 | 6.840 | 6.840 | 1,079,983 |
| 2025-11-28 | 7.000 | 7.180 | 6.720 | 6.790 | 6.790 | 436,069 |
| 2025-11-27 | 6.880 | 7.180 | 6.740 | 6.950 | 6.950 | 362,077 |
| 2025-11-26 | 7.100 | 7.400 | 6.500 | 6.710 | 6.710 | 1,582,059 |
| 2025-11-25 | 7.150 | 7.540 | 7.110 | 7.130 | 7.130 | 701,061 |
| 2025-11-24 | 7.100 | 7.550 | 7.050 | 7.220 | 7.220 | 1,129,941 |
| 2025-11-21 | 7.240 | 7.400 | 7.130 | 7.180 | 7.180 | 677,743 |
| 2025-11-20 | 7.170 | 7.390 | 7.150 | 7.240 | 7.240 | 316,552 |
| 2025-11-19 | 7.450 | 7.590 | 7.100 | 7.260 | 7.260 | 1,555,354 |
| 2025-11-18 | 7.470 | 7.820 | 7.450 | 7.500 | 7.500 | 1,703,971 |
| 2025-11-17 | 7.850 | 7.850 | 7.400 | 7.470 | 7.470 | 1,236,006 |
| 2025-11-14 | 7.850 | 8.150 | 7.650 | 7.700 | 7.700 | 1,946,802 |
| 2025-11-13 | 8.490 | 8.500 | 7.720 | 7.850 | 7.850 | 7,780,120 |
| 2025-11-12 | 7.200 | 8.200 | 7.050 | 8.130 | 8.130 | 20,250,572 |
| 2025-11-11 | 7.230 | 7.570 | 6.980 | 7.200 | 7.200 | 6,807,353 |
| 2025-11-10 | 7.030 | 7.300 | 6.900 | 7.050 | 7.050 | 661,982 |
| 2025-11-07 | 7.010 | 7.230 | 7.000 | 7.020 | 7.020 | 336,551 |
| 2025-11-06 | 6.960 | 7.330 | 6.900 | 7.130 | 7.130 | 517,132 |
| 2025-11-05 | 7.310 | 7.310 | 7.000 | 7.020 | 7.020 | 712,464 |
| 2025-11-04 | 7.590 | 7.590 | 7.150 | 7.310 | 7.310 | 794,832 |
| 2025-11-03 | 6.760 | 7.500 | 6.750 | 7.430 | 7.430 | 6,473,354 |
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.