First Dawood Prop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 6.760 | 7.500 | 6.750 | 7.430 | 7.430 | 6,473,354 |
| 2025-10-31 | 6.850 | 7.000 | 6.720 | 6.830 | 6.830 | 642,432 |
| 2025-10-30 | 6.950 | 7.000 | 6.600 | 6.740 | 6.740 | 281,187 |
| 2025-10-29 | 7.020 | 7.100 | 6.700 | 6.770 | 6.770 | 1,124,592 |
| 2025-10-28 | 7.410 | 7.650 | 7.000 | 7.020 | 7.020 | 1,987,389 |
| 2025-10-27 | 7.800 | 7.950 | 7.360 | 7.500 | 7.500 | 1,028,403 |
| 2025-10-24 | 7.920 | 8.090 | 7.760 | 7.820 | 7.820 | 621,586 |
| 2025-10-23 | 8.180 | 8.400 | 7.810 | 8.010 | 8.010 | 7,186,206 |
| 2025-10-22 | 7.770 | 8.280 | 7.560 | 8.060 | 8.060 | 5,202,534 |
| 2025-10-21 | 8.000 | 8.200 | 7.720 | 7.870 | 7.870 | 1,311,631 |
| 2025-10-20 | 8.200 | 8.290 | 7.850 | 8.020 | 8.020 | 4,648,571 |
| 2025-10-17 | 8.360 | 8.890 | 8.000 | 8.160 | 8.160 | 9,644,794 |
| 2025-10-16 | 8.790 | 9.100 | 8.100 | 8.210 | 8.210 | 27,698,594 |
| 2025-10-15 | 7.660 | 8.580 | 7.550 | 8.580 | 8.580 | 21,299,580 |
| 2025-10-14 | 7.550 | 8.000 | 7.500 | 7.580 | 7.580 | 4,856,664 |
| 2025-10-13 | 7.410 | 7.610 | 6.960 | 7.370 | 7.370 | 5,712,995 |
| 2025-10-10 | 7.010 | 8.100 | 6.950 | 7.340 | 7.340 | 20,283,436 |
| 2025-10-09 | 6.750 | 7.340 | 6.700 | 7.240 | 7.240 | 8,212,454 |
| 2025-10-08 | 6.830 | 6.980 | 6.700 | 6.740 | 6.740 | 517,712 |
| 2025-10-07 | 6.820 | 7.000 | 6.800 | 6.890 | 6.890 | 624,567 |
| 2025-10-06 | 7.100 | 7.190 | 6.800 | 6.900 | 6.900 | 1,071,637 |
| 2025-10-03 | 6.770 | 7.120 | 6.650 | 7.000 | 7.000 | 2,795,732 |
| 2025-10-02 | 6.800 | 6.800 | 6.550 | 6.670 | 6.670 | 1,085,512 |
| 2025-10-01 | 6.940 | 6.940 | 6.650 | 6.690 | 6.690 | 925,341 |
| 2025-09-30 | 6.620 | 6.930 | 6.600 | 6.720 | 6.720 | 1,184,630 |
| 2025-09-29 | 6.550 | 6.830 | 6.550 | 6.680 | 6.680 | 211,002 |
| 2025-09-26 | 6.890 | 6.950 | 6.700 | 6.730 | 6.730 | 1,224,631 |
| 2025-09-25 | 6.830 | 7.200 | 6.820 | 6.880 | 6.880 | 2,941,150 |
| 2025-09-24 | 6.820 | 7.050 | 6.800 | 6.820 | 6.820 | 1,256,635 |
| 2025-09-23 | 7.010 | 7.140 | 6.840 | 6.880 | 6.880 | 2,290,930 |
| 2025-09-22 | 7.050 | 7.180 | 6.960 | 7.010 | 7.010 | 1,876,073 |
| 2025-09-19 | 7.500 | 7.500 | 7.050 | 7.130 | 7.130 | 10,034,369 |
| 2025-09-18 | 6.780 | 7.760 | 6.670 | 7.440 | 7.440 | 25,518,113 |
| 2025-09-17 | 6.800 | 6.940 | 6.740 | 6.760 | 6.760 | 2,780,401 |
| 2025-09-16 | 6.690 | 7.000 | 6.680 | 6.750 | 6.750 | 6,923,080 |
| 2025-09-15 | 6.700 | 6.700 | 6.510 | 6.620 | 6.620 | 1,006,435 |
| 2025-09-12 | 6.650 | 6.900 | 6.550 | 6.610 | 6.610 | 3,244,118 |
| 2025-09-11 | 6.730 | 6.990 | 6.560 | 6.660 | 6.660 | 1,804,626 |
| 2025-09-10 | 6.740 | 6.960 | 6.700 | 6.730 | 6.730 | 1,211,297 |
| 2025-09-09 | 6.800 | 6.980 | 6.700 | 6.740 | 6.740 | 1,081,926 |
| 2025-09-08 | 6.900 | 7.450 | 6.750 | 6.840 | 6.840 | 5,941,543 |
| 2025-09-05 | 6.650 | 7.350 | 6.650 | 6.900 | 6.900 | 5,635,641 |
| 2025-09-04 | 6.820 | 6.970 | 6.580 | 6.650 | 6.650 | 1,216,216 |
| 2025-09-03 | 6.980 | 7.070 | 6.810 | 6.820 | 6.820 | 1,702,394 |
| 2025-09-02 | 7.000 | 7.010 | 6.800 | 6.980 | 6.980 | 1,415,291 |
| 2025-09-01 | 6.910 | 7.190 | 6.800 | 6.940 | 6.940 | 2,089,371 |
| 2025-08-29 | 7.130 | 7.130 | 6.820 | 6.910 | 6.910 | 4,570,963 |
| 2025-08-28 | 7.200 | 7.200 | 6.740 | 7.000 | 7.000 | 7,900,449 |
| 2025-08-27 | 6.800 | 7.390 | 6.800 | 7.200 | 7.200 | 8,441,447 |
| 2025-08-26 | 8.710 | 8.800 | 7.430 | 7.430 | 7.430 | 40,159,110 |
| 2025-08-25 | 7.650 | 8.430 | 7.650 | 8.430 | 8.430 | 8,130,380 |
| 2025-08-22 | 6.450 | 7.430 | 6.450 | 7.430 | 7.430 | 16,001,851 |
| 2025-08-21 | 6.780 | 6.780 | 6.350 | 6.430 | 6.430 | 2,887,245 |
| 2025-08-20 | 6.860 | 7.040 | 6.620 | 6.690 | 6.690 | 3,888,257 |
| 2025-08-19 | 6.410 | 6.970 | 6.410 | 6.860 | 6.860 | 4,832,395 |
| 2025-08-18 | 6.280 | 6.700 | 6.210 | 6.500 | 6.500 | 2,807,747 |
| 2025-08-15 | 6.230 | 6.390 | 6.060 | 6.250 | 6.250 | 1,830,438 |
| 2025-08-13 | 6.480 | 6.480 | 6.200 | 6.230 | 6.230 | 1,952,358 |
| 2025-08-12 | 6.440 | 6.550 | 6.250 | 6.310 | 6.310 | 2,368,105 |
| 2025-08-11 | 6.650 | 6.690 | 6.200 | 6.430 | 6.430 | 4,925,465 |
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.