First Dawood Prop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.740 | 4.740 | 4.390 | 4.410 | 4.410 | 160,261 |
| 2026-10-19 | 4.600 | 4.780 | 4.600 | 4.670 | 4.670 | 119,687 |
| 2026-10-16 | 4.700 | 4.950 | 4.600 | 4.720 | 4.720 | 822,168 |
| 2026-10-15 | 4.340 | 4.820 | 4.340 | 4.730 | 4.730 | 1,781,017 |
| 2026-10-14 | 4.350 | 4.490 | 4.200 | 4.340 | 4.340 | 239,955 |
| 2026-10-13 | 4.250 | 4.440 | 4.180 | 4.340 | 4.340 | 45,977 |
| 2026-10-12 | 4.130 | 4.430 | 4.130 | 4.280 | 4.280 | 50,056 |
| 2026-10-09 | 4.140 | 4.430 | 4.140 | 4.210 | 4.210 | 23,424 |
| 2026-10-08 | 4.250 | 4.400 | 4.210 | 4.260 | 4.260 | 44,512 |
| 2026-10-07 | 4.100 | 4.430 | 4.100 | 4.350 | 4.350 | 369,282 |
| 2026-10-06 | 3.930 | 4.370 | 3.930 | 4.280 | 4.280 | 161,898 |
| 2026-10-05 | 4.310 | 4.420 | 4.010 | 4.090 | 4.090 | 327,469 |
| 2026-10-02 | 4.510 | 4.550 | 4.410 | 4.420 | 4.420 | 378,659 |
| 2026-10-01 | 4.520 | 4.690 | 4.510 | 4.510 | 4.510 | 126,207 |
| 2026-09-30 | 4.340 | 4.600 | 4.340 | 4.520 | 4.520 | 430,458 |
| 2026-09-29 | 4.490 | 4.640 | 4.300 | 4.450 | 4.450 | 313,513 |
| 2026-09-28 | 4.530 | 4.750 | 4.470 | 4.560 | 4.560 | 148,752 |
| 2026-09-25 | 4.650 | 4.790 | 4.520 | 4.610 | 4.610 | 18,296 |
| 2026-09-24 | 4.710 | 4.800 | 4.660 | 4.690 | 4.690 | 138,205 |
| 2026-09-23 | 4.750 | 4.840 | 4.700 | 4.730 | 4.730 | 256,157 |
| 2026-09-22 | 4.840 | 4.900 | 4.700 | 4.750 | 4.750 | 421,230 |
| 2026-09-21 | 4.720 | 4.900 | 4.680 | 4.770 | 4.770 | 667,616 |
| 2026-09-18 | 4.500 | 4.790 | 4.500 | 4.660 | 4.660 | 1,396,925 |
| 2026-09-17 | 4.420 | 4.650 | 4.410 | 4.500 | 4.500 | 229,366 |
| 2026-09-16 | 4.620 | 4.690 | 4.410 | 4.450 | 4.450 | 189,485 |
| 2026-09-15 | 4.520 | 4.650 | 4.450 | 4.550 | 4.550 | 156,450 |
| 2026-09-14 | 4.520 | 4.740 | 4.500 | 4.550 | 4.550 | 314,632 |
| 2026-09-11 | 4.510 | 4.750 | 4.460 | 4.560 | 4.560 | 313,986 |
| 2026-09-10 | 4.600 | 4.770 | 4.500 | 4.510 | 4.510 | 337,718 |
| 2026-09-09 | 4.760 | 4.940 | 4.620 | 4.680 | 4.680 | 468,071 |
| 2026-09-08 | 5.150 | 5.330 | 4.700 | 4.800 | 4.800 | 1,701,009 |
| 2026-09-07 | 4.670 | 5.330 | 4.670 | 5.070 | 5.070 | 4,861,917 |
| 2026-09-04 | 4.550 | 4.800 | 4.510 | 4.670 | 4.670 | 421,621 |
| 2026-09-03 | 4.520 | 4.740 | 4.520 | 4.610 | 4.610 | 329,312 |
| 2026-09-02 | 4.620 | 4.700 | 4.530 | 4.540 | 4.540 | 269,208 |
| 2026-09-01 | 4.720 | 4.870 | 4.600 | 4.700 | 4.700 | 454,404 |
| 2026-08-31 | 4.730 | 4.900 | 4.710 | 4.740 | 4.740 | 130,861 |
| 2026-08-28 | 4.900 | 4.950 | 4.710 | 4.780 | 4.780 | 227,926 |
| 2026-08-27 | 4.970 | 4.970 | 4.800 | 4.880 | 4.880 | 152,057 |
| 2026-08-25 | 4.980 | 4.980 | 4.850 | 4.890 | 4.890 | 108,868 |
| 2026-08-24 | 5.000 | 5.000 | 4.710 | 4.800 | 4.800 | 171,253 |
| 2026-08-21 | 4.950 | 4.950 | 4.760 | 4.800 | 4.800 | 189,730 |
| 2026-08-20 | 4.860 | 5.090 | 4.760 | 4.840 | 4.840 | 369,700 |
| 2026-08-19 | 5.050 | 5.050 | 4.820 | 4.860 | 4.860 | 301,023 |
| 2026-08-18 | 5.200 | 5.200 | 4.850 | 4.900 | 4.900 | 677,542 |
| 2026-08-17 | 5.070 | 5.170 | 5.060 | 5.080 | 5.080 | 243,546 |
| 2026-08-13 | 5.110 | 5.340 | 5.050 | 5.070 | 5.070 | 871,051 |
| 2026-08-12 | 5.210 | 5.390 | 5.100 | 5.200 | 5.200 | 625,281 |
| 2026-08-11 | 5.230 | 5.450 | 5.120 | 5.260 | 5.260 | 1,338,526 |
| 2026-08-10 | 5.210 | 5.440 | 5.200 | 5.230 | 5.230 | 1,196,095 |
| 2026-08-07 | 5.030 | 5.250 | 5.030 | 5.210 | 5.210 | 1,084,623 |
| 2026-08-06 | 5.060 | 5.210 | 5.000 | 5.070 | 5.070 | 332,991 |
| 2026-08-05 | 5.200 | 5.250 | 5.010 | 5.050 | 5.050 | 397,908 |
| 2026-08-04 | 5.030 | 5.250 | 5.000 | 5.180 | 5.180 | 440,587 |
| 2026-08-03 | 5.020 | 5.180 | 5.020 | 5.080 | 5.080 | 291,796 |
| 2026-07-31 | 5.120 | 5.230 | 5.030 | 5.080 | 5.080 | 460,965 |
| 2026-07-30 | 5.150 | 5.250 | 5.090 | 5.120 | 5.120 | 300,627 |
| 2026-07-29 | 4.970 | 5.380 | 4.960 | 5.180 | 5.180 | 833,074 |
| 2026-07-28 | 4.960 | 5.070 | 4.950 | 5.000 | 5.000 | 148,643 |
| 2026-07-27 | 4.950 | 5.100 | 4.950 | 5.030 | 5.030 | 298,603 |
Page 1 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.