First Dawood Prop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.120	2.350	2.010	2.330	2.330	80,619
2025-05-09	1.750	2.200	1.750	1.990	1.990	130,315
2025-05-08	2.330	2.500	1.940	1.960	1.960	362,128
2025-05-07	2.240	2.380	2.100	2.120	2.120	209,054
2025-05-06	2.330	2.330	2.200	2.240	2.240	53,170
2025-05-05	2.290	2.290	2.180	2.250	2.250	40,718
2025-05-02	2.180	2.280	2.180	2.200	2.200	27,214
2025-04-30	2.350	2.350	2.160	2.190	2.190	117,501
2025-04-29	2.350	2.350	2.200	2.250	2.250	197,281
2025-04-28	2.440	2.440	2.210	2.220	2.220	112,123
2025-04-25	2.320	2.480	2.270	2.340	2.340	26,347
2025-04-24	2.480	2.480	2.170	2.290	2.290	528,456
2025-04-23	2.400	2.400	2.310	2.390	2.390	116,701
2025-04-22	2.450	2.500	2.390	2.400	2.400	183,399
2025-04-21	2.580	2.580	2.360	2.470	2.470	134,849
2025-04-18	2.490	2.500	2.300	2.450	2.450	223,218
2025-04-17	2.300	2.470	2.260	2.400	2.400	174,058
2025-04-16	2.490	2.490	2.300	2.350	2.350	82,379
2025-04-15	2.440	2.460	2.330	2.420	2.420	117,408
2025-04-14	2.400	2.450	2.350	2.440	2.440	83,520
2025-04-11	2.390	2.400	2.300	2.310	2.310	51,246
2025-04-10	2.250	2.400	2.250	2.310	2.310	17,207
2025-04-09	2.440	2.440	2.260	2.300	2.300	40,700
2025-04-08	2.300	2.390	2.250	2.270	2.270	149,316
2025-04-07	2.500	2.500	2.260	2.270	2.270	119,056
2025-04-04	2.510	2.630	2.400	2.460	2.460	83,305
2025-04-03	2.360	2.430	2.360	2.380	2.380	28,081
2025-03-27	2.470	2.490	2.300	2.330	2.330	28,056
2025-03-26	2.420	2.480	2.320	2.450	2.450	33,656
2025-03-25	2.400	2.530	2.400	2.420	2.420	7,405
2025-03-24	2.550	2.550	2.400	2.400	2.400	411,446
2025-03-21	2.410	2.450	2.370	2.450	2.450	47,051
2025-03-20	2.390	2.480	2.300	2.400	2.400	172,215
2025-03-19	2.490	2.490	2.300	2.330	2.330	34,761
2025-03-18	2.450	2.490	2.370	2.400	2.400	1,573
2025-03-17	2.430	2.490	2.310	2.360	2.360	32,798
2025-03-14	2.450	2.450	2.360	2.450	2.450	5,505
2025-03-13	2.430	2.450	2.350	2.440	2.440	35,568
2025-03-12	2.420	2.430	2.350	2.400	2.400	1,531
2025-03-11	2.330	2.450	2.330	2.450	2.450	25,239
2025-03-10	2.400	2.470	2.310	2.460	2.460	16,803
2025-03-07	2.410	2.480	2.360	2.450	2.450	57,085
2025-03-06	2.260	2.490	2.260	2.490	2.490	94,754
2025-03-05	2.440	2.440	2.230	2.300	2.300	449,195
2025-03-04	2.500	2.500	2.190	2.340	2.340	470,123
2025-03-03	2.500	2.500	2.380	2.400	2.400	121,905
2025-02-28	2.600	2.600	2.470	2.480	2.480	74,556
2025-02-27	2.600	2.600	2.500	2.530	2.530	72,185
2025-02-26	2.510	2.620	2.500	2.580	2.580	326,168
2025-02-25	2.620	2.620	2.500	2.570	2.570	65,718
2025-02-24	2.550	2.580	2.490	2.520	2.520	310,077
2025-02-21	2.640	2.640	2.480	2.520	2.520	22,061
2025-02-20	2.600	2.600	2.470	2.500	2.500	55,647
2025-02-19	2.600	2.630	2.490	2.510	2.510	480,426
2025-02-18	2.590	2.600	2.470	2.550	2.550	203,318
2025-02-17	2.700	2.700	2.500	2.510	2.510	60,190
2025-02-14	2.750	2.750	2.540	2.560	2.560	113,546
2025-02-13	2.550	2.800	2.520	2.690	2.690	227,262
2025-02-12	2.730	2.750	2.550	2.650	2.650	115,732
2025-02-11	2.720	2.730	2.670	2.710	2.710	295,654

← NewerPage 7 of 21 · 1,233 trading daysOlder →

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.