First Dawood Properties Limited (PSX:FDPL)
Pakistan · Delayed Price · Currency is PKR 4.670
-0.050 (-1.06%)
At close: Oct 19, 2026
First Dawood Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4.60 | 4.78 | 4.60 | 4.67 | 4.67 | -1.06% | 119,687 |
| Oct 16, 2026 | 4.70 | 4.95 | 4.60 | 4.72 | 4.72 | -0.21% | 822,168 |
| Oct 15, 2026 | 4.34 | 4.82 | 4.34 | 4.73 | 4.73 | 8.99% | 1,781,017 |
| Oct 14, 2026 | 4.35 | 4.49 | 4.20 | 4.34 | 4.34 | - | 239,955 |
| Oct 13, 2026 | 4.25 | 4.44 | 4.18 | 4.34 | 4.34 | 1.40% | 45,977 |
| Oct 12, 2026 | 4.13 | 4.43 | 4.13 | 4.28 | 4.28 | 1.66% | 50,056 |
| Oct 9, 2026 | 4.14 | 4.43 | 4.14 | 4.21 | 4.21 | -1.17% | 23,424 |
| Oct 8, 2026 | 4.25 | 4.40 | 4.21 | 4.26 | 4.26 | -2.07% | 44,512 |
| Oct 7, 2026 | 4.10 | 4.43 | 4.10 | 4.35 | 4.35 | 1.64% | 369,282 |
| Oct 6, 2026 | 3.93 | 4.37 | 3.93 | 4.28 | 4.28 | 4.65% | 161,898 |
| Oct 5, 2026 | 4.31 | 4.42 | 4.01 | 4.09 | 4.09 | -7.47% | 327,469 |
| Oct 2, 2026 | 4.51 | 4.55 | 4.41 | 4.42 | 4.42 | -2.00% | 378,659 |
| Oct 1, 2026 | 4.52 | 4.69 | 4.51 | 4.51 | 4.51 | -0.22% | 126,207 |
| Sep 30, 2026 | 4.34 | 4.60 | 4.34 | 4.52 | 4.52 | 1.57% | 430,458 |
| Sep 29, 2026 | 4.49 | 4.64 | 4.30 | 4.45 | 4.45 | -2.41% | 313,513 |
| Sep 28, 2026 | 4.53 | 4.75 | 4.47 | 4.56 | 4.56 | -1.08% | 148,752 |
| Sep 25, 2026 | 4.65 | 4.79 | 4.52 | 4.61 | 4.61 | -1.71% | 18,296 |
| Sep 24, 2026 | 4.71 | 4.80 | 4.66 | 4.69 | 4.69 | -0.85% | 138,205 |
| Sep 23, 2026 | 4.75 | 4.84 | 4.70 | 4.73 | 4.73 | -0.42% | 256,157 |
| Sep 22, 2026 | 4.84 | 4.90 | 4.70 | 4.75 | 4.75 | -0.42% | 421,230 |
| Sep 21, 2026 | 4.72 | 4.90 | 4.68 | 4.77 | 4.77 | 2.36% | 667,616 |
| Sep 18, 2026 | 4.50 | 4.79 | 4.50 | 4.66 | 4.66 | 3.56% | 1,396,925 |
| Sep 17, 2026 | 4.42 | 4.65 | 4.41 | 4.50 | 4.50 | 1.12% | 229,366 |
| Sep 16, 2026 | 4.62 | 4.69 | 4.41 | 4.45 | 4.45 | -2.20% | 189,485 |
| Sep 15, 2026 | 4.52 | 4.65 | 4.45 | 4.55 | 4.55 | - | 156,450 |
| Sep 14, 2026 | 4.52 | 4.74 | 4.50 | 4.55 | 4.55 | -0.22% | 314,632 |
| Sep 11, 2026 | 4.51 | 4.75 | 4.46 | 4.56 | 4.56 | 1.11% | 313,986 |
| Sep 10, 2026 | 4.60 | 4.77 | 4.50 | 4.51 | 4.51 | -3.63% | 337,718 |
| Sep 9, 2026 | 4.76 | 4.94 | 4.62 | 4.68 | 4.68 | -2.50% | 468,071 |
| Sep 8, 2026 | 5.15 | 5.33 | 4.70 | 4.80 | 4.80 | -5.33% | 1,701,009 |
| Sep 7, 2026 | 4.67 | 5.33 | 4.67 | 5.07 | 5.07 | 8.57% | 4,861,917 |
| Sep 4, 2026 | 4.55 | 4.80 | 4.51 | 4.67 | 4.67 | 1.30% | 421,621 |
| Sep 3, 2026 | 4.52 | 4.74 | 4.52 | 4.61 | 4.61 | 1.54% | 329,312 |
| Sep 2, 2026 | 4.62 | 4.70 | 4.53 | 4.54 | 4.54 | -3.40% | 269,208 |
| Sep 1, 2026 | 4.72 | 4.87 | 4.60 | 4.70 | 4.70 | -0.84% | 454,404 |
| Aug 31, 2026 | 4.73 | 4.90 | 4.71 | 4.74 | 4.74 | -0.84% | 130,861 |
| Aug 28, 2026 | 4.90 | 4.95 | 4.71 | 4.78 | 4.78 | -2.05% | 227,926 |
| Aug 27, 2026 | 4.97 | 4.97 | 4.80 | 4.88 | 4.88 | -0.20% | 152,057 |
| Aug 25, 2026 | 4.98 | 4.98 | 4.85 | 4.89 | 4.89 | 1.87% | 108,868 |
| Aug 24, 2026 | 5.00 | 5.00 | 4.71 | 4.80 | 4.80 | - | 171,253 |
| Aug 21, 2026 | 4.95 | 4.95 | 4.76 | 4.80 | 4.80 | -0.83% | 189,730 |
| Aug 20, 2026 | 4.86 | 5.09 | 4.76 | 4.84 | 4.84 | -0.41% | 369,700 |
| Aug 19, 2026 | 5.05 | 5.05 | 4.82 | 4.86 | 4.86 | -0.82% | 301,023 |
| Aug 18, 2026 | 5.20 | 5.20 | 4.85 | 4.90 | 4.90 | -3.54% | 677,542 |
| Aug 17, 2026 | 5.07 | 5.17 | 5.06 | 5.08 | 5.08 | 0.20% | 243,546 |
| Aug 13, 2026 | 5.11 | 5.34 | 5.05 | 5.07 | 5.07 | -2.50% | 871,051 |
| Aug 12, 2026 | 5.21 | 5.39 | 5.10 | 5.20 | 5.20 | -1.14% | 625,281 |
| Aug 11, 2026 | 5.23 | 5.45 | 5.12 | 5.26 | 5.26 | 0.57% | 1,338,526 |
| Aug 10, 2026 | 5.21 | 5.44 | 5.20 | 5.23 | 5.23 | 0.38% | 1,196,095 |
| Aug 7, 2026 | 5.03 | 5.25 | 5.03 | 5.21 | 5.21 | 2.76% | 1,084,623 |