First Dawood Properties Limited (PSX:FDPL)
Pakistan · Delayed Price · Currency is PKR 6.32
-0.07 (-1.10%)
At close: Jan 9, 2026
First Dawood Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.58 | 6.58 | 6.30 | 6.32 | 6.32 | -1.10% | 367,621 |
| Jan 8, 2026 | 6.40 | 6.51 | 6.35 | 6.39 | 6.39 | - | 689,262 |
| Jan 7, 2026 | 6.26 | 6.55 | 6.26 | 6.39 | 6.39 | -0.62% | 907,474 |
| Jan 6, 2026 | 6.39 | 6.60 | 6.39 | 6.43 | 6.43 | 0.47% | 978,354 |
| Jan 5, 2026 | 6.68 | 6.69 | 6.35 | 6.40 | 6.40 | -1.84% | 632,474 |
| Jan 2, 2026 | 6.42 | 6.70 | 6.42 | 6.52 | 6.52 | 1.56% | 1,400,619 |
| Jan 1, 2026 | 6.09 | 6.49 | 6.01 | 6.42 | 6.42 | 6.47% | 2,141,000 |
| Dec 31, 2025 | 6.06 | 6.16 | 5.98 | 6.03 | 6.03 | -1.15% | 781,171 |
| Dec 30, 2025 | 6.03 | 6.16 | 5.93 | 6.10 | 6.10 | 1.16% | 1,025,252 |
| Dec 29, 2025 | 6.27 | 6.60 | 5.89 | 6.03 | 6.03 | -5.04% | 1,374,756 |
| Dec 26, 2025 | 6.40 | 6.49 | 6.31 | 6.35 | 6.35 | -1.09% | 494,050 |
| Dec 24, 2025 | 6.56 | 6.64 | 6.40 | 6.42 | 6.42 | -2.58% | 788,123 |
| Dec 23, 2025 | 6.67 | 6.74 | 6.56 | 6.59 | 6.59 | -0.30% | 987,048 |
| Dec 22, 2025 | 6.63 | 6.69 | 6.51 | 6.61 | 6.61 | 0.92% | 776,862 |
| Dec 19, 2025 | 6.70 | 6.82 | 6.51 | 6.55 | 6.55 | -2.24% | 1,682,763 |
| Dec 18, 2025 | 6.84 | 6.90 | 6.69 | 6.70 | 6.70 | -0.74% | 2,134,996 |
| Dec 17, 2025 | 6.75 | 6.87 | 6.68 | 6.75 | 6.75 | -0.88% | 1,205,393 |
| Dec 16, 2025 | 7.07 | 7.15 | 6.75 | 6.81 | 6.81 | -2.58% | 4,052,339 |
| Dec 15, 2025 | 6.80 | 7.25 | 6.72 | 6.99 | 6.99 | 3.10% | 9,191,797 |
| Dec 12, 2025 | 6.61 | 7.06 | 6.61 | 6.78 | 6.78 | 2.11% | 3,350,971 |
| Dec 11, 2025 | 6.74 | 6.85 | 6.60 | 6.64 | 6.64 | -1.92% | 2,531,041 |
| Dec 10, 2025 | 6.77 | 6.96 | 6.75 | 6.77 | 6.77 | 0.30% | 1,843,109 |
| Dec 9, 2025 | 6.83 | 6.98 | 6.74 | 6.75 | 6.75 | -1.03% | 2,335,102 |
| Dec 8, 2025 | 7.12 | 7.12 | 6.80 | 6.82 | 6.82 | -4.21% | 5,675,579 |
| Dec 5, 2025 | 6.71 | 7.33 | 6.71 | 7.12 | 7.12 | 4.40% | 39,944,680 |
| Dec 4, 2025 | 6.88 | 7.04 | 6.69 | 6.82 | 6.82 | -0.87% | 280,160 |
| Dec 3, 2025 | 6.90 | 7.09 | 6.80 | 6.88 | 6.88 | -0.58% | 254,703 |
| Dec 2, 2025 | 6.88 | 7.04 | 6.81 | 6.92 | 6.92 | 1.17% | 199,558 |
| Dec 1, 2025 | 6.80 | 7.14 | 6.74 | 6.84 | 6.84 | 0.74% | 1,079,983 |
| Nov 28, 2025 | 7.00 | 7.18 | 6.72 | 6.79 | 6.79 | -2.30% | 436,069 |
| Nov 27, 2025 | 6.88 | 7.18 | 6.74 | 6.95 | 6.95 | 3.58% | 362,077 |
| Nov 26, 2025 | 7.10 | 7.40 | 6.50 | 6.71 | 6.71 | -5.89% | 1,582,059 |
| Nov 25, 2025 | 7.15 | 7.54 | 7.11 | 7.13 | 7.13 | -1.25% | 701,061 |
| Nov 24, 2025 | 7.10 | 7.55 | 7.05 | 7.22 | 7.22 | 0.56% | 1,129,941 |
| Nov 21, 2025 | 7.24 | 7.40 | 7.13 | 7.18 | 7.18 | -0.83% | 677,743 |
| Nov 20, 2025 | 7.17 | 7.39 | 7.15 | 7.24 | 7.24 | -0.28% | 316,552 |
| Nov 19, 2025 | 7.45 | 7.59 | 7.10 | 7.26 | 7.26 | -3.20% | 1,555,354 |
| Nov 18, 2025 | 7.47 | 7.82 | 7.45 | 7.50 | 7.50 | 0.40% | 1,703,971 |
| Nov 17, 2025 | 7.85 | 7.85 | 7.40 | 7.47 | 7.47 | -2.99% | 1,236,006 |
| Nov 14, 2025 | 7.85 | 8.15 | 7.65 | 7.70 | 7.70 | -1.91% | 1,946,802 |
| Nov 13, 2025 | 8.49 | 8.50 | 7.72 | 7.85 | 7.85 | -3.44% | 7,780,120 |
| Nov 12, 2025 | 7.20 | 8.20 | 7.05 | 8.13 | 8.13 | 12.92% | 20,250,570 |
| Nov 11, 2025 | 7.23 | 7.57 | 6.98 | 7.20 | 7.20 | 2.13% | 6,807,353 |
| Nov 10, 2025 | 7.03 | 7.30 | 6.90 | 7.05 | 7.05 | 0.43% | 661,982 |
| Nov 7, 2025 | 7.01 | 7.23 | 7.00 | 7.02 | 7.02 | -1.54% | 336,551 |
| Nov 6, 2025 | 6.96 | 7.33 | 6.90 | 7.13 | 7.13 | 1.57% | 517,132 |
| Nov 5, 2025 | 7.31 | 7.31 | 7.00 | 7.02 | 7.02 | -3.97% | 712,464 |
| Nov 4, 2025 | 7.59 | 7.59 | 7.15 | 7.31 | 7.31 | -1.62% | 794,832 |
| Nov 3, 2025 | 6.76 | 7.50 | 6.75 | 7.43 | 7.43 | 8.78% | 6,473,354 |
| Oct 31, 2025 | 6.85 | 7.00 | 6.72 | 6.83 | 6.83 | 1.34% | 642,432 |