First Dawood Prop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 6.750 | 7.080 | 6.640 | 6.690 | 6.690 | 6,349,649 |
| 2025-08-07 | 7.050 | 7.050 | 6.670 | 6.720 | 6.720 | 4,560,331 |
| 2025-08-06 | 7.150 | 7.390 | 6.440 | 7.040 | 7.040 | 44,652,962 |
| 2025-08-05 | 5.900 | 6.980 | 5.900 | 6.980 | 6.980 | 24,776,350 |
| 2025-08-04 | 6.120 | 6.260 | 5.900 | 5.980 | 5.980 | 1,623,476 |
| 2025-08-01 | 5.580 | 6.250 | 5.580 | 6.020 | 6.020 | 5,146,296 |
| 2025-07-31 | 5.630 | 5.900 | 5.500 | 5.670 | 5.670 | 2,111,118 |
| 2025-07-30 | 5.910 | 6.080 | 5.600 | 5.730 | 5.730 | 1,374,658 |
| 2025-07-29 | 6.100 | 6.340 | 5.780 | 5.850 | 5.850 | 4,749,081 |
| 2025-07-28 | 6.300 | 6.350 | 6.020 | 6.100 | 6.100 | 1,619,793 |
| 2025-07-25 | 5.800 | 6.440 | 5.800 | 6.300 | 6.300 | 10,678,124 |
| 2025-07-24 | 6.760 | 6.800 | 5.880 | 5.970 | 5.970 | 16,198,466 |
| 2025-07-23 | 7.490 | 7.490 | 6.640 | 6.750 | 6.750 | 31,297,416 |
| 2025-07-22 | 6.510 | 7.640 | 6.410 | 7.640 | 7.640 | 44,059,520 |
| 2025-07-21 | 6.800 | 7.210 | 6.400 | 6.640 | 6.640 | 17,985,730 |
| 2025-07-18 | 6.850 | 7.450 | 6.560 | 6.930 | 6.930 | 42,000,846 |
| 2025-07-17 | 6.220 | 7.050 | 6.220 | 7.000 | 7.000 | 42,478,624 |
| 2025-07-16 | 5.170 | 6.110 | 5.150 | 6.110 | 6.110 | 40,619,955 |
| 2025-07-15 | 5.480 | 5.480 | 5.010 | 5.110 | 5.110 | 11,068,590 |
| 2025-07-14 | 5.000 | 5.910 | 4.900 | 5.550 | 5.550 | 35,579,168 |
| 2025-07-11 | 5.000 | 5.150 | 4.840 | 4.910 | 4.910 | 1,094,592 |
| 2025-07-10 | 5.110 | 5.240 | 4.970 | 5.010 | 5.010 | 832,802 |
| 2025-07-09 | 4.840 | 5.150 | 4.800 | 5.070 | 5.070 | 1,987,768 |
| 2025-07-08 | 4.940 | 5.180 | 4.750 | 4.900 | 4.900 | 2,007,927 |
| 2025-07-07 | 5.250 | 5.370 | 4.850 | 4.900 | 4.900 | 3,187,487 |
| 2025-07-04 | 4.940 | 5.300 | 4.940 | 5.180 | 5.180 | 4,452,226 |
| 2025-07-03 | 4.850 | 5.200 | 4.800 | 4.960 | 4.960 | 2,616,523 |
| 2025-07-02 | 4.960 | 4.960 | 4.790 | 4.850 | 4.850 | 545,026 |
| 2025-07-01 | 5.060 | 5.170 | 4.860 | 4.960 | 4.960 | 2,297,875 |
| 2025-06-30 | 4.880 | 5.340 | 4.760 | 5.050 | 5.050 | 6,772,099 |
| 2025-06-27 | 4.740 | 5.120 | 4.740 | 4.880 | 4.880 | 7,310,666 |
| 2025-06-26 | 5.200 | 5.200 | 4.650 | 4.740 | 4.740 | 4,473,518 |
| 2025-06-25 | 4.600 | 5.200 | 4.300 | 4.960 | 4.960 | 17,779,491 |
| 2025-06-24 | 4.350 | 4.720 | 4.180 | 4.410 | 4.410 | 2,954,349 |
| 2025-06-23 | 4.280 | 4.700 | 4.000 | 4.090 | 4.090 | 3,987,958 |
| 2025-06-20 | 4.200 | 4.400 | 4.100 | 4.330 | 4.330 | 1,731,471 |
| 2025-06-19 | 4.740 | 4.750 | 4.220 | 4.340 | 4.340 | 6,269,752 |
| 2025-06-18 | 4.750 | 5.100 | 4.440 | 4.680 | 4.680 | 17,273,517 |
| 2025-06-17 | 3.980 | 4.810 | 3.380 | 4.550 | 4.550 | 23,790,750 |
| 2025-06-16 | 3.750 | 4.240 | 3.380 | 3.880 | 3.880 | 16,975,439 |
| 2025-06-13 | 3.000 | 3.870 | 2.850 | 3.560 | 3.560 | 12,625,524 |
| 2025-06-12 | 3.140 | 3.340 | 3.050 | 3.200 | 3.200 | 8,756,572 |
| 2025-06-11 | 2.970 | 3.100 | 2.800 | 2.930 | 2.930 | 3,095,136 |
| 2025-06-10 | 2.940 | 2.960 | 2.800 | 2.820 | 2.820 | 607,765 |
| 2025-06-05 | 2.940 | 2.940 | 2.800 | 2.860 | 2.860 | 1,592,542 |
| 2025-06-04 | 2.880 | 3.010 | 2.680 | 2.830 | 2.830 | 5,015,404 |
| 2025-06-03 | 2.850 | 2.890 | 2.510 | 2.670 | 2.670 | 3,055,922 |
| 2025-06-02 | 2.490 | 3.150 | 2.350 | 2.760 | 2.760 | 8,870,837 |
| 2025-05-30 | 2.520 | 2.590 | 2.400 | 2.500 | 2.500 | 109,542 |
| 2025-05-29 | 2.300 | 2.600 | 2.300 | 2.510 | 2.510 | 295,771 |
| 2025-05-27 | 2.650 | 2.650 | 2.100 | 2.500 | 2.500 | 1,181,015 |
| 2025-05-26 | 2.600 | 2.750 | 2.360 | 2.570 | 2.570 | 1,458,684 |
| 2025-05-23 | 2.370 | 2.600 | 2.280 | 2.500 | 2.500 | 1,311,395 |
| 2025-05-22 | 2.420 | 2.420 | 2.210 | 2.250 | 2.250 | 116,728 |
| 2025-05-21 | 2.300 | 2.390 | 2.150 | 2.350 | 2.350 | 270,358 |
| 2025-05-20 | 2.240 | 2.300 | 2.190 | 2.230 | 2.230 | 20,882 |
| 2025-05-19 | 2.250 | 2.250 | 2.110 | 2.210 | 2.210 | 43,785 |
| 2025-05-16 | 2.200 | 2.210 | 2.090 | 2.130 | 2.130 | 59,508 |
| 2025-05-15 | 2.280 | 2.280 | 2.210 | 2.220 | 2.220 | 24,695 |
| 2025-05-14 | 2.200 | 2.280 | 2.160 | 2.230 | 2.230 | 21,822 |
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.