First Dawood Properties Limited (PSX:FDPL)
Pakistan · Delayed Price · Currency is PKR 4.020
-0.130 (-3.13%)
At close: Mar 11, 2026
First Dawood Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 4.15 | 4.37 | 4.00 | 4.02 | 4.02 | -3.13% | 109,678 |
| Mar 10, 2026 | 3.60 | 4.39 | 3.60 | 4.15 | 4.15 | 13.70% | 123,225 |
| Mar 9, 2026 | 4.05 | 4.05 | 3.51 | 3.65 | 3.65 | -10.76% | 358,973 |
| Mar 6, 2026 | 4.37 | 4.37 | 4.04 | 4.09 | 4.09 | -3.54% | 301,086 |
| Mar 5, 2026 | 3.87 | 4.30 | 3.80 | 4.24 | 4.24 | 14.29% | 540,158 |
| Mar 4, 2026 | 3.50 | 3.89 | 3.43 | 3.71 | 3.71 | 3.63% | 118,669 |
| Mar 3, 2026 | 3.20 | 3.75 | 3.20 | 3.58 | 3.58 | 7.83% | 346,530 |
| Mar 2, 2026 | 3.35 | 3.84 | 3.30 | 3.32 | 3.32 | -17.62% | 321,868 |
| Feb 27, 2026 | 4.35 | 4.35 | 4.00 | 4.03 | 4.03 | -0.98% | 260,068 |
| Feb 26, 2026 | 4.11 | 4.11 | 3.95 | 4.07 | 4.07 | 0.25% | 366,272 |
| Feb 25, 2026 | 4.02 | 4.34 | 4.02 | 4.06 | 4.06 | -3.10% | 127,836 |
| Feb 24, 2026 | 4.21 | 4.35 | 3.92 | 4.19 | 4.19 | -3.01% | 501,141 |
| Feb 23, 2026 | 4.41 | 4.72 | 4.05 | 4.32 | 4.32 | -3.57% | 463,334 |
| Feb 20, 2026 | 4.75 | 4.84 | 4.45 | 4.48 | 4.48 | -5.68% | 360,709 |
| Feb 19, 2026 | 5.10 | 5.10 | 4.61 | 4.75 | 4.75 | -6.86% | 405,923 |
| Feb 18, 2026 | 5.01 | 5.18 | 5.01 | 5.10 | 5.10 | 1.59% | 323,786 |
| Feb 17, 2026 | 5.18 | 5.20 | 5.00 | 5.02 | 5.02 | -2.71% | 960,618 |
| Feb 16, 2026 | 5.41 | 5.65 | 5.10 | 5.16 | 5.16 | -6.35% | 710,134 |
| Feb 13, 2026 | 5.15 | 5.85 | 5.06 | 5.51 | 5.51 | 6.58% | 2,011,047 |
| Feb 12, 2026 | 5.29 | 5.32 | 5.03 | 5.17 | 5.17 | -2.08% | 350,769 |
| Feb 11, 2026 | 5.36 | 5.49 | 5.05 | 5.28 | 5.28 | -2.94% | 338,642 |
| Feb 10, 2026 | 5.70 | 5.70 | 5.40 | 5.44 | 5.44 | -4.06% | 510,082 |
| Feb 9, 2026 | 5.88 | 5.98 | 5.51 | 5.67 | 5.67 | -3.57% | 349,024 |
| Feb 6, 2026 | 5.85 | 6.06 | 5.61 | 5.88 | 5.88 | 1.38% | 485,969 |
| Feb 4, 2026 | 5.25 | 5.90 | 5.25 | 5.80 | 5.80 | 9.85% | 1,177,252 |
| Feb 3, 2026 | 5.46 | 5.59 | 5.00 | 5.28 | 5.28 | -3.30% | 1,370,143 |
| Feb 2, 2026 | 5.73 | 5.73 | 5.03 | 5.46 | 5.46 | -4.71% | 659,748 |
| Jan 30, 2026 | 5.73 | 5.99 | 5.71 | 5.73 | 5.73 | -1.55% | 298,115 |
| Jan 29, 2026 | 6.00 | 6.16 | 5.75 | 5.82 | 5.82 | -4.28% | 605,173 |
| Jan 28, 2026 | 6.01 | 6.18 | 5.98 | 6.08 | 6.08 | 1.00% | 215,335 |
| Jan 27, 2026 | 5.99 | 6.14 | 5.99 | 6.02 | 6.02 | -1.15% | 477,060 |
| Jan 26, 2026 | 6.08 | 6.25 | 6.05 | 6.09 | 6.09 | -0.98% | 332,731 |
| Jan 23, 2026 | 6.16 | 6.25 | 6.10 | 6.15 | 6.15 | -0.49% | 204,914 |
| Jan 22, 2026 | 6.15 | 6.29 | 6.15 | 6.18 | 6.18 | 0.49% | 319,450 |
| Jan 21, 2026 | 6.17 | 6.35 | 6.10 | 6.15 | 6.15 | -1.76% | 400,398 |
| Jan 20, 2026 | 6.48 | 6.48 | 6.15 | 6.26 | 6.26 | 1.46% | 337,513 |
| Jan 19, 2026 | 6.30 | 6.42 | 6.12 | 6.17 | 6.17 | -2.06% | 482,943 |
| Jan 16, 2026 | 6.06 | 6.46 | 6.06 | 6.30 | 6.30 | 2.44% | 1,246,494 |
| Jan 15, 2026 | 6.16 | 6.40 | 6.05 | 6.15 | 6.15 | -0.49% | 779,472 |
| Jan 14, 2026 | 6.35 | 6.39 | 6.11 | 6.18 | 6.18 | -2.68% | 1,012,175 |
| Jan 13, 2026 | 6.32 | 6.50 | 6.30 | 6.35 | 6.35 | -0.78% | 674,358 |
| Jan 12, 2026 | 6.32 | 6.54 | 6.32 | 6.40 | 6.40 | 1.27% | 714,622 |
| 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 |