First Dawood Properties Limited (PSX:FDPL)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 8.00 | 8.20 | 7.72 | 7.87 | 7.87 | -1.87% | 1,311,631 |
| Oct 20, 2025 | 8.20 | 8.29 | 7.85 | 8.02 | 8.02 | -1.72% | 4,648,571 |
| Oct 17, 2025 | 8.36 | 8.89 | 8.00 | 8.16 | 8.16 | -0.61% | 9,644,794 |
| Oct 16, 2025 | 8.79 | 9.10 | 8.10 | 8.21 | 8.21 | -4.31% | 27,698,590 |
| Oct 15, 2025 | 7.66 | 8.58 | 7.55 | 8.58 | 8.58 | 13.19% | 21,299,580 |
| Oct 14, 2025 | 7.55 | 8.00 | 7.50 | 7.58 | 7.58 | 2.85% | 4,856,664 |
| Oct 13, 2025 | 7.41 | 7.61 | 6.96 | 7.37 | 7.37 | 0.41% | 5,712,995 |
| Oct 10, 2025 | 7.01 | 8.10 | 6.95 | 7.34 | 7.34 | 1.38% | 20,283,436 |
| Oct 9, 2025 | 6.75 | 7.34 | 6.70 | 7.24 | 7.24 | 7.42% | 8,212,454 |
| Oct 8, 2025 | 6.83 | 6.98 | 6.70 | 6.74 | 6.74 | -2.18% | 517,712 |
| Oct 7, 2025 | 6.82 | 7.00 | 6.80 | 6.89 | 6.89 | -0.14% | 624,567 |
| Oct 6, 2025 | 7.10 | 7.19 | 6.80 | 6.90 | 6.90 | -1.43% | 1,071,637 |
| Oct 3, 2025 | 6.77 | 7.12 | 6.65 | 7.00 | 7.00 | 4.95% | 2,795,732 |
| Oct 2, 2025 | 6.80 | 6.80 | 6.55 | 6.67 | 6.67 | -0.30% | 1,085,512 |
| Oct 1, 2025 | 6.94 | 6.94 | 6.65 | 6.69 | 6.69 | -0.45% | 925,341 |
| 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 |