First Dawood Properties Limited (PSX:FDPL)
Pakistan · Delayed Price · Currency is PKR 5.12
-0.06 (-1.16%)
At close: Jul 30, 2026
First Dawood Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 5.15 | 5.25 | 5.09 | 5.12 | 5.12 | -1.16% | 300,627 |
| Jul 29, 2026 | 4.97 | 5.38 | 4.96 | 5.18 | 5.18 | 3.60% | 833,074 |
| Jul 28, 2026 | 4.96 | 5.07 | 4.95 | 5.00 | 5.00 | -0.60% | 148,643 |
| Jul 27, 2026 | 4.95 | 5.10 | 4.95 | 5.03 | 5.03 | 1.21% | 298,603 |
| Jul 24, 2026 | 4.82 | 5.02 | 4.71 | 4.97 | 4.97 | 2.69% | 118,668 |
| Jul 23, 2026 | 4.96 | 4.96 | 4.80 | 4.84 | 4.84 | -1.63% | 156,493 |
| Jul 22, 2026 | 4.96 | 5.04 | 4.87 | 4.92 | 4.92 | -0.81% | 219,285 |
| Jul 21, 2026 | 4.90 | 5.09 | 4.90 | 4.96 | 4.96 | 1.02% | 152,679 |
| Jul 20, 2026 | 5.04 | 5.04 | 4.88 | 4.91 | 4.91 | -1.21% | 205,717 |
| Jul 17, 2026 | 4.93 | 5.10 | 4.93 | 4.97 | 4.97 | -1.58% | 225,181 |
| Jul 16, 2026 | 4.97 | 5.23 | 4.92 | 5.05 | 5.05 | 0.20% | 256,298 |
| Jul 15, 2026 | 4.92 | 5.35 | 4.92 | 5.04 | 5.04 | 0.60% | 403,416 |
| Jul 14, 2026 | 5.25 | 5.39 | 4.96 | 5.01 | 5.01 | -5.29% | 704,164 |
| Jul 13, 2026 | 5.28 | 5.43 | 5.22 | 5.29 | 5.29 | -0.38% | 877,686 |
| Jul 10, 2026 | 5.21 | 5.59 | 5.21 | 5.31 | 5.31 | -1.48% | 864,261 |
| Jul 9, 2026 | 5.27 | 5.50 | 5.20 | 5.39 | 5.39 | 0.19% | 1,203,860 |
| Jul 8, 2026 | 5.17 | 5.84 | 5.16 | 5.38 | 5.38 | 3.46% | 7,391,051 |
| Jul 7, 2026 | 5.25 | 5.39 | 5.15 | 5.20 | 5.20 | -0.95% | 793,410 |
| Jul 6, 2026 | 5.26 | 5.38 | 5.15 | 5.25 | 5.25 | - | 463,690 |
| Jul 3, 2026 | 5.10 | 5.49 | 5.10 | 5.25 | 5.25 | 4.58% | 2,080,802 |
| Jul 2, 2026 | 4.90 | 5.14 | 4.87 | 5.02 | 5.02 | 1.83% | 579,039 |
| Jul 1, 2026 | 4.86 | 5.05 | 4.81 | 4.93 | 4.93 | 2.07% | 219,141 |
| Jun 30, 2026 | 4.77 | 4.90 | 4.77 | 4.83 | 4.83 | 1.26% | 262,574 |
| Jun 29, 2026 | 4.85 | 4.85 | 4.75 | 4.77 | 4.77 | -2.25% | 334,094 |
| Jun 24, 2026 | 4.95 | 5.07 | 4.86 | 4.88 | 4.88 | -1.41% | 427,847 |
| Jun 23, 2026 | 5.00 | 5.05 | 4.95 | 4.95 | 4.95 | -1.79% | 228,666 |
| Jun 22, 2026 | 5.00 | 5.13 | 5.00 | 5.04 | 5.04 | 0.80% | 246,895 |
| Jun 19, 2026 | 5.18 | 5.23 | 4.99 | 5.00 | 5.00 | -3.47% | 948,946 |
| Jun 18, 2026 | 5.10 | 5.30 | 5.01 | 5.18 | 5.18 | 1.57% | 1,026,015 |
| Jun 17, 2026 | 5.18 | 5.25 | 5.08 | 5.10 | 5.10 | -1.92% | 611,098 |
| Jun 16, 2026 | 5.40 | 5.40 | 5.15 | 5.20 | 5.20 | -1.14% | 862,581 |
| Jun 15, 2026 | 5.50 | 5.50 | 5.22 | 5.26 | 5.26 | -0.57% | 710,969 |
| Jun 12, 2026 | 5.35 | 5.48 | 5.20 | 5.29 | 5.29 | -0.56% | 1,322,713 |
| Jun 11, 2026 | 5.40 | 5.60 | 5.16 | 5.32 | 5.32 | -1.85% | 2,033,857 |
| Jun 10, 2026 | 5.79 | 5.79 | 5.30 | 5.42 | 5.42 | -3.21% | 2,889,073 |
| Jun 9, 2026 | 5.37 | 6.12 | 5.34 | 5.60 | 5.60 | 5.86% | 16,241,622 |
| Jun 8, 2026 | 5.00 | 5.67 | 4.66 | 5.29 | 5.29 | 5.38% | 6,695,455 |
| Jun 5, 2026 | 5.20 | 5.23 | 4.98 | 5.02 | 5.02 | -3.28% | 1,633,529 |
| Jun 4, 2026 | 4.66 | 5.42 | 4.66 | 5.19 | 5.19 | 13.57% | 9,991,469 |
| Jun 3, 2026 | 4.35 | 4.64 | 4.35 | 4.57 | 4.57 | 3.39% | 160,209 |
| Jun 2, 2026 | 4.31 | 4.64 | 4.31 | 4.42 | 4.42 | -1.34% | 37,412 |
| Jun 1, 2026 | 4.44 | 4.68 | 4.44 | 4.48 | 4.48 | -0.44% | 162,495 |
| May 29, 2026 | 4.44 | 4.69 | 4.44 | 4.50 | 4.50 | -1.75% | 114,753 |
| May 25, 2026 | 4.31 | 4.74 | 4.31 | 4.58 | 4.58 | 2.00% | 129,517 |
| May 22, 2026 | 4.67 | 4.74 | 4.32 | 4.49 | 4.49 | -3.85% | 207,727 |
| May 21, 2026 | 4.29 | 4.73 | 4.29 | 4.67 | 4.67 | 8.86% | 1,404,362 |
| May 20, 2026 | 4.39 | 4.39 | 4.22 | 4.29 | 4.29 | -2.28% | 109,806 |
| May 19, 2026 | 4.54 | 4.54 | 4.06 | 4.39 | 4.39 | - | 247,547 |
| May 18, 2026 | 4.31 | 4.50 | 4.30 | 4.39 | 4.39 | -0.23% | 73,285 |
| May 15, 2026 | 4.58 | 4.58 | 4.40 | 4.40 | 4.40 | -0.45% | 202,123 |