First Dawood Properties Limited (PSX:FDPL)
Pakistan · Delayed Price · Currency is PKR 4.450
-0.110 (-2.41%)
At close: Sep 29, 2026
First Dawood Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 5.06 | 5.21 | 5.00 | 5.07 | 5.07 | 0.40% | 332,991 |
| Aug 5, 2026 | 5.20 | 5.25 | 5.01 | 5.05 | 5.05 | -2.51% | 397,908 |
| Aug 4, 2026 | 5.03 | 5.25 | 5.00 | 5.18 | 5.18 | 1.97% | 440,587 |
| Aug 3, 2026 | 5.02 | 5.18 | 5.02 | 5.08 | 5.08 | - | 291,796 |
| Jul 31, 2026 | 5.12 | 5.23 | 5.03 | 5.08 | 5.08 | -0.78% | 460,965 |
| 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 |