First Dawood Prop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	2.550	2.570	2.190	2.300	2.300	894,503
2024-11-14	2.390	2.580	2.260	2.450	2.450	1,112,503
2024-11-13	2.300	2.550	2.270	2.300	2.300	1,317,746
2024-11-12	2.200	2.350	2.200	2.340	2.340	43,297
2024-11-11	2.260	2.380	2.230	2.250	2.250	74,501
2024-11-08	2.230	2.400	2.200	2.310	2.310	1,237,176
2024-11-07	2.110	2.230	2.100	2.160	2.160	226,255
2024-11-06	2.180	2.180	2.070	2.130	2.130	86,630
2024-11-05	2.040	2.170	2.040	2.080	2.080	45,288
2024-11-04	2.110	2.200	2.020	2.030	2.030	441,657
2024-11-01	2.070	2.180	2.010	2.100	2.100	146,588
2024-10-31	2.190	2.190	2.090	2.100	2.100	101,811
2024-10-30	2.220	2.220	2.110	2.140	2.140	178,959
2024-10-29	2.200	2.230	2.120	2.150	2.150	376,508
2024-10-28	2.240	2.250	2.110	2.210	2.210	266,775
2024-10-25	2.160	2.300	2.130	2.180	2.180	211,727
2024-10-24	2.120	2.270	2.110	2.200	2.200	360,065
2024-10-23	2.170	2.230	2.100	2.160	2.160	296,459
2024-10-22	2.250	2.250	2.100	2.150	2.150	207,975
2024-10-21	2.140	2.260	2.070	2.090	2.090	1,154,822
2024-10-18	2.260	2.330	2.140	2.200	2.200	82,539
2024-10-17	2.260	2.260	2.150	2.210	2.210	257,725
2024-10-16	2.100	2.290	2.100	2.170	2.170	637,753
2024-10-15	2.100	2.250	2.100	2.150	2.150	472,005
2024-10-14	2.150	2.230	2.060	2.170	2.170	675,503
2024-10-11	2.170	2.290	2.020	2.050	2.050	1,235,544
2024-10-10	2.250	2.330	2.150	2.200	2.200	525,669
2024-10-09	2.290	2.450	2.150	2.250	2.250	1,727,477
2024-10-08	2.210	2.270	2.150	2.190	2.190	506,537
2024-10-07	2.250	2.450	2.220	2.220	2.220	153,656
2024-10-04	2.370	2.370	2.220	2.290	2.290	130,993
2024-10-03	2.330	2.350	2.250	2.260	2.260	112,382
2024-10-02	2.270	2.390	2.220	2.280	2.280	473,628
2024-10-01	2.300	2.350	2.260	2.300	2.300	382,139
2024-09-30	2.400	2.400	2.290	2.350	2.350	212,729
2024-09-27	2.350	2.500	2.260	2.400	2.400	630,476
2024-09-26	2.630	2.630	2.390	2.400	2.400	387,188
2024-09-25	2.590	2.590	2.400	2.500	2.500	375,533
2024-09-24	2.690	2.690	2.300	2.340	2.340	287,840
2024-09-23	2.740	2.740	2.100	2.500	2.500	572,021
2024-09-20	2.800	2.800	2.450	2.510	2.510	257,679
2024-09-19	2.930	2.930	2.500	2.570	2.570	824,407
2024-09-18	2.970	2.970	2.610	2.710	2.710	748,868
2024-09-16	2.950	3.080	2.800	2.870	2.870	2,212,715
2024-09-13	2.750	3.150	2.610	2.840	2.840	4,018,972
2024-09-12	2.770	2.900	2.650	2.720	2.720	1,878,761
2024-09-11	2.890	2.960	2.750	2.860	2.860	702,283
2024-09-10	2.970	2.970	2.760	2.800	2.800	688,050
2024-09-09	2.900	3.100	2.830	2.910	2.910	2,653,485
2024-09-06	2.600	3.340	2.550	2.920	2.920	20,784,670
2024-09-05	2.780	2.870	2.500	2.530	2.530	3,702,384
2024-09-04	2.380	2.710	2.220	2.570	2.570	3,203,145
2024-09-03	2.210	2.290	2.200	2.220	2.220	241,583
2024-09-02	2.250	2.400	2.230	2.260	2.260	23,181
2024-08-30	2.330	2.330	2.230	2.250	2.250	106,405
2024-08-29	2.210	2.300	2.200	2.280	2.280	355,456
2024-08-28	2.400	2.400	2.230	2.250	2.250	236,960
2024-08-27	2.350	2.380	2.210	2.280	2.280	52,923
2024-08-26	2.290	2.480	2.200	2.280	2.280	38,983
2024-08-23	2.440	2.480	2.260	2.260	2.260	133,901

← NewerPage 9 of 21 · 1,234 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.