First Dawood Prop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	2.720	2.730	2.670	2.710	2.710	295,654
2025-02-10	2.600	2.740	2.560	2.650	2.650	293,323
2025-02-07	2.650	2.650	2.400	2.480	2.480	123,802
2025-02-06	2.660	2.660	2.500	2.550	2.550	80,163
2025-02-04	2.770	2.770	2.600	2.600	2.600	133,645
2025-02-03	2.760	2.760	2.600	2.600	2.600	178,694
2025-01-31	2.720	2.840	2.560	2.680	2.680	259,080
2025-01-30	2.600	2.720	2.500	2.660	2.660	468,806
2025-01-29	2.610	2.660	2.510	2.560	2.560	267,536
2025-01-28	2.880	2.880	2.570	2.640	2.640	409,317
2025-01-27	2.730	2.980	2.730	2.760	2.760	330,575
2025-01-24	2.860	2.870	2.620	2.670	2.670	110,393
2025-01-23	2.770	2.790	2.700	2.770	2.770	61,060
2025-01-22	2.950	2.950	2.700	2.750	2.750	116,915
2025-01-21	2.960	2.960	2.790	2.820	2.820	323,479
2025-01-20	2.820	2.970	2.780	2.800	2.800	152,682
2025-01-17	2.730	2.940	2.730	2.780	2.780	123,250
2025-01-16	2.920	2.970	2.760	2.790	2.790	471,570
2025-01-15	3.070	3.090	2.850	2.960	2.960	708,728
2025-01-14	3.000	3.100	2.950	3.000	3.000	633,797
2025-01-13	3.040	3.110	3.000	3.000	3.000	182,895
2025-01-10	2.990	3.110	2.900	3.040	3.040	2,111,908
2025-01-09	2.940	3.000	2.810	2.850	2.850	240,664
2025-01-08	3.050	3.100	2.810	2.920	2.920	1,843,407
2025-01-07	3.220	3.300	2.950	3.040	3.040	996,006
2025-01-06	3.110	3.380	3.090	3.140	3.140	2,953,724
2025-01-03	2.990	3.280	2.870	3.130	3.130	6,534,499
2025-01-02	2.980	3.150	2.890	2.900	2.900	3,046,017
2025-01-01	2.720	3.200	2.700	2.890	2.890	6,926,573
2024-12-31	2.610	2.750	2.610	2.710	2.710	228,394
2024-12-30	2.560	2.710	2.560	2.690	2.690	233,141
2024-12-27	2.510	2.690	2.500	2.550	2.550	220,760
2024-12-26	2.610	2.710	2.500	2.580	2.580	419,772
2024-12-24	2.840	2.840	2.530	2.650	2.650	540,216
2024-12-23	2.600	2.740	2.480	2.700	2.700	718,288
2024-12-20	2.490	2.580	2.360	2.520	2.520	276,333
2024-12-19	2.520	2.640	2.350	2.410	2.410	478,411
2024-12-18	2.770	2.770	2.530	2.570	2.570	779,426
2024-12-17	2.790	2.850	2.600	2.700	2.700	1,014,456
2024-12-16	2.760	2.850	2.600	2.700	2.700	1,300,662
2024-12-13	2.630	2.790	2.570	2.670	2.670	414,105
2024-12-12	2.680	2.790	2.670	2.770	2.770	790,700
2024-12-11	2.560	2.680	2.560	2.650	2.650	254,051
2024-12-10	2.720	2.790	2.510	2.580	2.580	785,745
2024-12-09	2.800	2.800	2.650	2.700	2.700	738,266
2024-12-06	2.730	2.770	2.240	2.710	2.710	1,259,662
2024-12-05	2.800	2.840	2.680	2.730	2.730	1,111,826
2024-12-04	2.650	2.990	2.650	2.770	2.770	2,660,841
2024-12-03	2.670	3.100	2.600	2.760	2.760	6,401,079
2024-12-02	2.450	2.650	2.450	2.610	2.610	2,943,269
2024-11-29	2.520	2.540	2.450	2.460	2.460	455,698
2024-11-28	2.340	2.550	2.300	2.470	2.470	1,496,680
2024-11-27	2.370	2.370	2.230	2.340	2.340	681,394
2024-11-26	2.260	2.380	2.200	2.200	2.200	304,679
2024-11-25	2.320	2.400	2.250	2.260	2.260	210,868
2024-11-22	2.450	2.500	2.310	2.320	2.320	158,578
2024-11-21	2.370	2.540	2.300	2.490	2.490	806,325
2024-11-20	2.440	2.440	2.350	2.360	2.360	66,054
2024-11-19	2.460	2.460	2.340	2.390	2.390	290,549
2024-11-18	2.310	2.430	2.310	2.360	2.360	88,096

← NewerPage 8 of 21 · 1,237 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.