First Dawood Properties Limited (PSX:FDPL)
Pakistan · Delayed Price · Currency is PKR 6.98
+0.04 (0.58%)
At close: Sep 2, 2025
First Dawood Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.13 | 7.13 | 6.82 | 6.91 | 6.91 | -1.29% | 4,570,963 |
| Aug 28, 2025 | 7.20 | 7.20 | 6.74 | 7.00 | 7.00 | -2.78% | 7,900,449 |
| Aug 27, 2025 | 6.80 | 7.39 | 6.80 | 7.20 | 7.20 | -3.10% | 8,441,447 |
| Aug 26, 2025 | 8.71 | 8.80 | 7.43 | 7.43 | 7.43 | -11.86% | 40,159,110 |
| Aug 25, 2025 | 7.65 | 8.43 | 7.65 | 8.43 | 8.43 | 13.46% | 8,130,380 |
| Aug 22, 2025 | 6.45 | 7.43 | 6.45 | 7.43 | 7.43 | 15.55% | 16,001,850 |
| Aug 21, 2025 | 6.78 | 6.78 | 6.35 | 6.43 | 6.43 | -3.89% | 2,887,245 |
| Aug 20, 2025 | 6.86 | 7.04 | 6.62 | 6.69 | 6.69 | -2.48% | 3,888,257 |
| Aug 19, 2025 | 6.41 | 6.97 | 6.41 | 6.86 | 6.86 | 5.54% | 4,832,395 |
| Aug 18, 2025 | 6.28 | 6.70 | 6.21 | 6.50 | 6.50 | 4.00% | 2,807,747 |
| Aug 15, 2025 | 6.23 | 6.39 | 6.06 | 6.25 | 6.25 | 0.32% | 1,830,438 |
| Aug 13, 2025 | 6.48 | 6.48 | 6.20 | 6.23 | 6.23 | -1.27% | 1,952,358 |
| Aug 12, 2025 | 6.44 | 6.55 | 6.25 | 6.31 | 6.31 | -1.87% | 2,368,105 |
| Aug 11, 2025 | 6.65 | 6.69 | 6.20 | 6.43 | 6.43 | -3.89% | 4,925,465 |
| Aug 8, 2025 | 6.75 | 7.08 | 6.64 | 6.69 | 6.69 | -0.45% | 6,349,649 |
| Aug 7, 2025 | 7.05 | 7.05 | 6.67 | 6.72 | 6.72 | -4.55% | 4,560,331 |
| Aug 6, 2025 | 7.15 | 7.39 | 6.44 | 7.04 | 7.04 | 0.86% | 44,652,960 |
| Aug 5, 2025 | 5.90 | 6.98 | 5.90 | 6.98 | 6.98 | 16.72% | 24,776,350 |
| Aug 4, 2025 | 6.12 | 6.26 | 5.90 | 5.98 | 5.98 | -0.66% | 1,623,476 |
| 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 |