First Dawood Properties Limited (PSX:FDPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
7.87
-0.15 (-1.87%)
At close: Oct 21, 2025

First Dawood Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20258.008.207.727.877.87-1.87%1,311,631
Oct 20, 20258.208.297.858.028.02-1.72%4,648,571
Oct 17, 20258.368.898.008.168.16-0.61%9,644,794
Oct 16, 20258.799.108.108.218.21-4.31%27,698,590
Oct 15, 20257.668.587.558.588.5813.19%21,299,580
Oct 14, 20257.558.007.507.587.582.85%4,856,664
Oct 13, 20257.417.616.967.377.370.41%5,712,995
Oct 10, 20257.018.106.957.347.341.38%20,283,436
Oct 9, 20256.757.346.707.247.247.42%8,212,454
Oct 8, 20256.836.986.706.746.74-2.18%517,712
Oct 7, 20256.827.006.806.896.89-0.14%624,567
Oct 6, 20257.107.196.806.906.90-1.43%1,071,637
Oct 3, 20256.777.126.657.007.004.95%2,795,732
Oct 2, 20256.806.806.556.676.67-0.30%1,085,512
Oct 1, 20256.946.946.656.696.69-0.45%925,341
Sep 30, 20256.626.936.606.726.720.60%1,184,630
Sep 29, 20256.556.836.556.686.68-0.74%211,002
Sep 26, 20256.896.956.706.736.73-2.18%1,224,631
Sep 25, 20256.837.206.826.886.880.88%2,941,150
Sep 24, 20256.827.056.806.826.82-0.87%1,256,635
Sep 23, 20257.017.146.846.886.88-1.85%2,290,930
Sep 22, 20257.057.186.967.017.01-1.68%1,876,073
Sep 19, 20257.507.507.057.137.13-4.17%10,034,360
Sep 18, 20256.787.766.677.447.4410.06%25,518,110
Sep 17, 20256.806.946.746.766.760.15%2,780,401
Sep 16, 20256.697.006.686.756.751.96%6,923,080
Sep 15, 20256.706.706.516.626.620.15%1,006,435
Sep 12, 20256.656.906.556.616.61-0.75%3,244,118
Sep 11, 20256.736.996.566.666.66-1.04%1,804,626
Sep 10, 20256.746.966.706.736.73-0.15%1,211,297
Sep 9, 20256.806.986.706.746.74-1.46%1,081,926
Sep 8, 20256.907.456.756.846.84-0.87%5,941,543
Sep 5, 20256.657.356.656.906.903.76%5,635,641
Sep 4, 20256.826.976.586.656.65-2.49%1,216,216
Sep 3, 20256.987.076.816.826.82-2.29%1,702,394
Sep 2, 20257.007.016.806.986.980.58%1,415,291
Sep 1, 20256.917.196.806.946.940.43%2,089,371
Aug 29, 20257.137.136.826.916.91-1.29%4,570,963
Aug 28, 20257.207.206.747.007.00-2.78%7,900,449
Aug 27, 20256.807.396.807.207.20-3.10%8,441,447
Aug 26, 20258.718.807.437.437.43-11.86%40,159,110
Aug 25, 20257.658.437.658.438.4313.46%8,130,380
Aug 22, 20256.457.436.457.437.4315.55%16,001,850
Aug 21, 20256.786.786.356.436.43-3.89%2,887,245
Aug 20, 20256.867.046.626.696.69-2.48%3,888,257
Aug 19, 20256.416.976.416.866.865.54%4,832,395
Aug 18, 20256.286.706.216.506.504.00%2,807,747
Aug 15, 20256.236.396.066.256.250.32%1,830,438
Aug 13, 20256.486.486.206.236.23-1.27%1,952,358
Aug 12, 20256.446.556.256.316.31-1.87%2,368,105