First Dawood Properties Limited (PSX:FDPL)
Pakistan · Delayed Price · Currency is PKR 6.02
+0.35 (6.17%)
At close: Aug 1, 2025
First Dawood Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.58 | 6.25 | 5.58 | 6.02 | 6.02 | 6.17% | 5,146,296 |
| Jul 31, 2025 | 5.63 | 5.90 | 5.50 | 5.67 | 5.67 | -1.05% | 2,111,118 |
| Jul 30, 2025 | 5.91 | 6.08 | 5.60 | 5.73 | 5.73 | -2.05% | 1,374,658 |
| Jul 29, 2025 | 6.10 | 6.34 | 5.78 | 5.85 | 5.85 | -4.10% | 4,749,081 |
| Jul 28, 2025 | 6.30 | 6.35 | 6.02 | 6.10 | 6.10 | -3.17% | 1,619,793 |
| Jul 25, 2025 | 5.80 | 6.44 | 5.80 | 6.30 | 6.30 | 5.53% | 10,678,120 |
| Jul 24, 2025 | 6.76 | 6.80 | 5.88 | 5.97 | 5.97 | -11.56% | 16,198,460 |
| Jul 23, 2025 | 7.49 | 7.49 | 6.64 | 6.75 | 6.75 | -11.65% | 31,297,410 |
| Jul 22, 2025 | 6.51 | 7.64 | 6.41 | 7.64 | 7.64 | 15.06% | 44,059,520 |
| Jul 21, 2025 | 6.80 | 7.21 | 6.40 | 6.64 | 6.64 | -4.18% | 17,985,730 |
| Jul 18, 2025 | 6.85 | 7.45 | 6.56 | 6.93 | 6.93 | -1.00% | 42,000,840 |
| Jul 17, 2025 | 6.22 | 7.05 | 6.22 | 7.00 | 7.00 | 14.57% | 42,478,620 |
| Jul 16, 2025 | 5.17 | 6.11 | 5.15 | 6.11 | 6.11 | 19.57% | 40,619,950 |
| Jul 15, 2025 | 5.48 | 5.48 | 5.01 | 5.11 | 5.11 | -7.93% | 11,068,590 |
| Jul 14, 2025 | 5.00 | 5.91 | 4.90 | 5.55 | 5.55 | 13.03% | 35,579,170 |
| Jul 11, 2025 | 5.00 | 5.15 | 4.84 | 4.91 | 4.91 | -2.00% | 1,094,592 |
| Jul 10, 2025 | 5.11 | 5.24 | 4.97 | 5.01 | 5.01 | -1.18% | 832,802 |
| Jul 9, 2025 | 4.84 | 5.15 | 4.80 | 5.07 | 5.07 | 3.47% | 1,987,768 |
| Jul 8, 2025 | 4.94 | 5.18 | 4.75 | 4.90 | 4.90 | - | 2,007,927 |
| Jul 7, 2025 | 5.25 | 5.37 | 4.85 | 4.90 | 4.90 | -5.41% | 3,187,487 |
| Jul 4, 2025 | 4.94 | 5.30 | 4.94 | 5.18 | 5.18 | 4.44% | 4,452,226 |
| Jul 3, 2025 | 4.85 | 5.20 | 4.80 | 4.96 | 4.96 | 2.27% | 2,616,523 |
| Jul 2, 2025 | 4.96 | 4.96 | 4.79 | 4.85 | 4.85 | -2.22% | 545,026 |
| Jul 1, 2025 | 5.06 | 5.17 | 4.86 | 4.96 | 4.96 | -1.78% | 2,297,875 |
| Jun 30, 2025 | 4.88 | 5.34 | 4.76 | 5.05 | 5.05 | 3.48% | 6,772,099 |
| Jun 27, 2025 | 4.74 | 5.12 | 4.74 | 4.88 | 4.88 | 2.95% | 7,310,666 |
| Jun 26, 2025 | 5.20 | 5.20 | 4.65 | 4.74 | 4.74 | -4.44% | 4,473,518 |
| Jun 25, 2025 | 4.60 | 5.20 | 4.30 | 4.96 | 4.96 | 12.47% | 17,779,490 |
| Jun 24, 2025 | 4.35 | 4.72 | 4.18 | 4.41 | 4.41 | 7.82% | 2,954,349 |
| Jun 23, 2025 | 4.28 | 4.70 | 4.00 | 4.09 | 4.09 | -5.54% | 3,987,958 |
| Jun 20, 2025 | 4.20 | 4.40 | 4.10 | 4.33 | 4.33 | -0.23% | 1,731,471 |
| Jun 19, 2025 | 4.74 | 4.75 | 4.22 | 4.34 | 4.34 | -7.26% | 6,269,752 |
| Jun 18, 2025 | 4.75 | 5.10 | 4.44 | 4.68 | 4.68 | 2.86% | 17,273,510 |
| Jun 17, 2025 | 3.98 | 4.81 | 3.38 | 4.55 | 4.55 | 17.27% | 23,790,750 |
| Jun 16, 2025 | 3.75 | 4.24 | 3.38 | 3.88 | 3.88 | 8.99% | 16,975,440 |
| Jun 13, 2025 | 3.00 | 3.87 | 2.85 | 3.56 | 3.56 | 11.25% | 12,625,520 |
| Jun 12, 2025 | 3.14 | 3.34 | 3.05 | 3.20 | 3.20 | 9.22% | 8,756,572 |
| Jun 11, 2025 | 2.97 | 3.10 | 2.80 | 2.93 | 2.93 | 3.90% | 3,095,136 |
| Jun 10, 2025 | 2.94 | 2.96 | 2.80 | 2.82 | 2.82 | -1.40% | 607,765 |
| Jun 5, 2025 | 2.94 | 2.94 | 2.80 | 2.86 | 2.86 | 1.06% | 1,592,542 |
| Jun 4, 2025 | 2.88 | 3.01 | 2.68 | 2.83 | 2.83 | 5.99% | 5,015,404 |
| Jun 3, 2025 | 2.85 | 2.89 | 2.51 | 2.67 | 2.67 | -3.26% | 3,055,922 |
| Jun 2, 2025 | 2.49 | 3.15 | 2.35 | 2.76 | 2.76 | 10.40% | 8,870,837 |
| May 30, 2025 | 2.52 | 2.59 | 2.40 | 2.50 | 2.50 | -0.40% | 109,542 |
| May 29, 2025 | 2.30 | 2.60 | 2.30 | 2.51 | 2.51 | 0.40% | 295,771 |
| May 27, 2025 | 2.65 | 2.65 | 2.10 | 2.50 | 2.50 | -2.72% | 1,181,015 |
| May 26, 2025 | 2.60 | 2.75 | 2.36 | 2.57 | 2.57 | 2.80% | 1,458,684 |
| May 23, 2025 | 2.37 | 2.60 | 2.28 | 2.50 | 2.50 | 11.11% | 1,311,395 |
| May 22, 2025 | 2.42 | 2.42 | 2.21 | 2.25 | 2.25 | -4.26% | 116,728 |
| May 21, 2025 | 2.30 | 2.39 | 2.15 | 2.35 | 2.35 | 5.38% | 270,358 |