First Dawood Properties Limited (PSX:FDPL)
Pakistan · Delayed Price · Currency is PKR 4.800
-0.270 (-5.33%)
At close: Sep 8, 2026
First Dawood Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |