First Dawood Properties Limited (PSX:FDPL)
Pakistan · Delayed Price · Currency is PKR 4.390
-0.010 (-0.23%)
At close: May 18, 2026
First Dawood Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 4.65 | 4.65 | 4.40 | 4.42 | 4.42 | -2.21% | 385,164 |
| May 13, 2026 | 4.46 | 4.70 | 4.46 | 4.52 | 4.52 | 0.67% | 451,867 |
| May 12, 2026 | 4.59 | 4.70 | 4.45 | 4.49 | 4.49 | -2.18% | 525,228 |
| May 11, 2026 | 4.43 | 4.71 | 4.43 | 4.59 | 4.59 | 1.32% | 443,231 |
| May 8, 2026 | 4.50 | 4.69 | 4.46 | 4.53 | 4.53 | -1.31% | 756,295 |
| May 7, 2026 | 4.59 | 4.72 | 4.50 | 4.59 | 4.59 | 0.66% | 445,246 |
| May 6, 2026 | 4.21 | 4.67 | 4.21 | 4.56 | 4.56 | 7.04% | 1,528,733 |
| May 5, 2026 | 4.25 | 4.47 | 4.16 | 4.26 | 4.26 | -0.23% | 198,103 |
| May 4, 2026 | 4.17 | 4.51 | 4.17 | 4.27 | 4.27 | -2.06% | 290,250 |
| Apr 30, 2026 | 4.41 | 4.69 | 4.31 | 4.36 | 4.36 | -3.33% | 431,724 |
| Apr 29, 2026 | 4.81 | 4.95 | 4.45 | 4.51 | 4.51 | -6.24% | 810,898 |
| Apr 28, 2026 | 4.85 | 4.92 | 4.76 | 4.81 | 4.81 | -2.04% | 473,213 |
| Apr 27, 2026 | 4.96 | 4.99 | 4.80 | 4.91 | 4.91 | -1.01% | 294,508 |
| Apr 24, 2026 | 5.02 | 5.10 | 4.90 | 4.96 | 4.96 | -2.55% | 710,297 |
| Apr 23, 2026 | 4.98 | 5.23 | 4.90 | 5.09 | 5.09 | 4.52% | 2,398,565 |
| Apr 22, 2026 | 5.15 | 5.19 | 4.81 | 4.87 | 4.87 | -6.35% | 859,668 |
| Apr 21, 2026 | 5.28 | 5.44 | 5.12 | 5.20 | 5.20 | 0.78% | 3,133,538 |
| Apr 20, 2026 | 4.60 | 5.50 | 4.60 | 5.16 | 5.16 | 13.91% | 9,638,442 |
| Apr 17, 2026 | 4.49 | 4.84 | 4.30 | 4.53 | 4.53 | 2.95% | 2,010,612 |
| Apr 16, 2026 | 4.40 | 4.55 | 4.20 | 4.40 | 4.40 | 1.38% | 1,339,667 |
| Apr 15, 2026 | 4.16 | 4.40 | 4.16 | 4.34 | 4.34 | 2.84% | 306,156 |
| Apr 14, 2026 | 4.12 | 4.35 | 4.12 | 4.22 | 4.22 | 1.69% | 166,852 |
| Apr 13, 2026 | 4.28 | 4.28 | 4.11 | 4.15 | 4.15 | -4.60% | 202,211 |
| Apr 10, 2026 | 4.03 | 4.49 | 4.03 | 4.35 | 4.35 | 6.10% | 532,462 |
| Apr 9, 2026 | 4.25 | 4.35 | 4.00 | 4.10 | 4.10 | -4.65% | 305,713 |
| Apr 8, 2026 | 4.11 | 4.44 | 4.11 | 4.30 | 4.30 | 10.54% | 730,492 |
| Apr 7, 2026 | 4.00 | 4.00 | 3.80 | 3.89 | 3.89 | -3.47% | 381,100 |
| Apr 6, 2026 | 4.03 | 4.14 | 3.81 | 4.03 | 4.03 | 1.00% | 62,635 |
| Apr 3, 2026 | 3.90 | 4.21 | 3.90 | 3.99 | 3.99 | - | 151,257 |
| Apr 2, 2026 | 4.00 | 4.07 | 3.82 | 3.99 | 3.99 | -0.75% | 18,175 |
| Apr 1, 2026 | 3.90 | 4.09 | 3.90 | 4.02 | 4.02 | 2.81% | 84,633 |
| Mar 31, 2026 | 3.76 | 4.10 | 3.72 | 3.91 | 3.91 | 3.99% | 369,090 |
| Mar 30, 2026 | 4.13 | 4.13 | 3.69 | 3.76 | 3.76 | -9.18% | 407,324 |
| Mar 27, 2026 | 4.00 | 4.17 | 3.99 | 4.14 | 4.14 | 2.73% | 210,037 |
| Mar 26, 2026 | 4.40 | 4.40 | 4.02 | 4.03 | 4.03 | -7.14% | 210,040 |
| Mar 25, 2026 | 4.01 | 4.52 | 3.93 | 4.34 | 4.34 | 8.50% | 853,664 |
| Mar 24, 2026 | 4.01 | 4.19 | 3.95 | 4.00 | 4.00 | - | 386,167 |
| Mar 19, 2026 | 3.96 | 4.09 | 3.90 | 4.00 | 4.00 | 0.76% | 119,177 |
| Mar 18, 2026 | 3.95 | 4.08 | 3.93 | 3.97 | 3.97 | - | 130,750 |
| Mar 17, 2026 | 4.01 | 4.07 | 3.95 | 3.97 | 3.97 | - | 182,119 |
| Mar 16, 2026 | 4.22 | 4.25 | 3.94 | 3.97 | 3.97 | -5.92% | 438,880 |
| Mar 13, 2026 | 4.00 | 4.34 | 4.00 | 4.22 | 4.22 | 5.50% | 439,033 |
| Mar 12, 2026 | 4.03 | 4.09 | 3.90 | 4.00 | 4.00 | -0.50% | 163,455 |
| 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 |