First Dawood Properties Limited (PSX:FDPL)
Pakistan · Delayed Price · Currency is PKR 6.68
-0.05 (-0.74%)
At close: Sep 29, 2025
First Dawood Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.62 | 6.93 | 6.60 | 6.72 | 6.72 | 0.60% | 1,184,630 |
| Sep 29, 2025 | 6.55 | 6.83 | 6.55 | 6.68 | 6.68 | -0.74% | 211,002 |
| Sep 26, 2025 | 6.89 | 6.95 | 6.70 | 6.73 | 6.73 | -2.18% | 1,224,631 |
| Sep 25, 2025 | 6.83 | 7.20 | 6.82 | 6.88 | 6.88 | 0.88% | 2,941,150 |
| Sep 24, 2025 | 6.82 | 7.05 | 6.80 | 6.82 | 6.82 | -0.87% | 1,256,635 |
| Sep 23, 2025 | 7.01 | 7.14 | 6.84 | 6.88 | 6.88 | -1.85% | 2,290,930 |
| Sep 22, 2025 | 7.05 | 7.18 | 6.96 | 7.01 | 7.01 | -1.68% | 1,876,073 |
| Sep 19, 2025 | 7.50 | 7.50 | 7.05 | 7.13 | 7.13 | -4.17% | 10,034,360 |
| Sep 18, 2025 | 6.78 | 7.76 | 6.67 | 7.44 | 7.44 | 10.06% | 25,518,110 |
| Sep 17, 2025 | 6.80 | 6.94 | 6.74 | 6.76 | 6.76 | 0.15% | 2,780,401 |
| Sep 16, 2025 | 6.69 | 7.00 | 6.68 | 6.75 | 6.75 | 1.96% | 6,923,080 |
| Sep 15, 2025 | 6.70 | 6.70 | 6.51 | 6.62 | 6.62 | 0.15% | 1,006,435 |
| Sep 12, 2025 | 6.65 | 6.90 | 6.55 | 6.61 | 6.61 | -0.75% | 3,244,118 |
| Sep 11, 2025 | 6.73 | 6.99 | 6.56 | 6.66 | 6.66 | -1.04% | 1,804,626 |
| Sep 10, 2025 | 6.74 | 6.96 | 6.70 | 6.73 | 6.73 | -0.15% | 1,211,297 |
| Sep 9, 2025 | 6.80 | 6.98 | 6.70 | 6.74 | 6.74 | -1.46% | 1,081,926 |
| Sep 8, 2025 | 6.90 | 7.45 | 6.75 | 6.84 | 6.84 | -0.87% | 5,941,543 |
| Sep 5, 2025 | 6.65 | 7.35 | 6.65 | 6.90 | 6.90 | 3.76% | 5,635,641 |
| Sep 4, 2025 | 6.82 | 6.97 | 6.58 | 6.65 | 6.65 | -2.49% | 1,216,216 |
| Sep 3, 2025 | 6.98 | 7.07 | 6.81 | 6.82 | 6.82 | -2.29% | 1,702,394 |
| Sep 2, 2025 | 7.00 | 7.01 | 6.80 | 6.98 | 6.98 | 0.58% | 1,415,291 |
| Sep 1, 2025 | 6.91 | 7.19 | 6.80 | 6.94 | 6.94 | 0.43% | 2,089,371 |
| 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 |