First Dawood Properties Limited (PSX:FDPL)
Pakistan
· Delayed Price · Currency is PKR 7.12
+0.30 (4.40%)
At close: Dec 5, 2025
First Dawood Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.71 | 7.33 | 6.71 | 7.12 | 7.12 | 4.40% | 39,944,680 |
| Dec 4, 2025 | 6.88 | 7.04 | 6.69 | 6.82 | 6.82 | -0.87% | 280,160 |
| Dec 3, 2025 | 6.90 | 7.09 | 6.80 | 6.88 | 6.88 | -0.58% | 254,703 |
| Dec 2, 2025 | 6.88 | 7.04 | 6.81 | 6.92 | 6.92 | 1.17% | 199,558 |
| Dec 1, 2025 | 6.80 | 7.14 | 6.74 | 6.84 | 6.84 | 0.74% | 1,079,983 |
| Nov 28, 2025 | 7.00 | 7.18 | 6.72 | 6.79 | 6.79 | -2.30% | 436,069 |
| Nov 27, 2025 | 6.88 | 7.18 | 6.74 | 6.95 | 6.95 | 3.58% | 362,077 |
| Nov 26, 2025 | 7.10 | 7.40 | 6.50 | 6.71 | 6.71 | -5.89% | 1,582,059 |
| Nov 25, 2025 | 7.15 | 7.54 | 7.11 | 7.13 | 7.13 | -1.25% | 701,061 |
| Nov 24, 2025 | 7.10 | 7.55 | 7.05 | 7.22 | 7.22 | 0.56% | 1,129,941 |
| Nov 21, 2025 | 7.24 | 7.40 | 7.13 | 7.18 | 7.18 | -0.83% | 677,743 |
| Nov 20, 2025 | 7.17 | 7.39 | 7.15 | 7.24 | 7.24 | -0.28% | 316,552 |
| Nov 19, 2025 | 7.45 | 7.59 | 7.10 | 7.26 | 7.26 | -3.20% | 1,555,354 |
| Nov 18, 2025 | 7.47 | 7.82 | 7.45 | 7.50 | 7.50 | 0.40% | 1,703,971 |
| Nov 17, 2025 | 7.85 | 7.85 | 7.40 | 7.47 | 7.47 | -2.99% | 1,236,006 |
| Nov 14, 2025 | 7.85 | 8.15 | 7.65 | 7.70 | 7.70 | -1.91% | 1,946,802 |
| Nov 13, 2025 | 8.49 | 8.50 | 7.72 | 7.85 | 7.85 | -3.44% | 7,780,120 |
| Nov 12, 2025 | 7.20 | 8.20 | 7.05 | 8.13 | 8.13 | 12.92% | 20,250,570 |
| Nov 11, 2025 | 7.23 | 7.57 | 6.98 | 7.20 | 7.20 | 2.13% | 6,807,353 |
| Nov 10, 2025 | 7.03 | 7.30 | 6.90 | 7.05 | 7.05 | 0.43% | 661,982 |
| Nov 7, 2025 | 7.01 | 7.23 | 7.00 | 7.02 | 7.02 | -1.54% | 336,551 |
| Nov 6, 2025 | 6.96 | 7.33 | 6.90 | 7.13 | 7.13 | 1.57% | 517,132 |
| Nov 5, 2025 | 7.31 | 7.31 | 7.00 | 7.02 | 7.02 | -3.97% | 712,464 |
| Nov 4, 2025 | 7.59 | 7.59 | 7.15 | 7.31 | 7.31 | -1.62% | 794,832 |
| Nov 3, 2025 | 6.76 | 7.50 | 6.75 | 7.43 | 7.43 | 8.78% | 6,473,354 |
| Oct 31, 2025 | 6.85 | 7.00 | 6.72 | 6.83 | 6.83 | 1.34% | 642,432 |
| Oct 30, 2025 | 6.95 | 7.00 | 6.60 | 6.74 | 6.74 | -0.44% | 281,187 |
| Oct 29, 2025 | 7.02 | 7.10 | 6.70 | 6.77 | 6.77 | -3.56% | 1,124,592 |
| Oct 28, 2025 | 7.41 | 7.65 | 7.00 | 7.02 | 7.02 | -6.40% | 1,987,389 |
| Oct 27, 2025 | 7.80 | 7.95 | 7.36 | 7.50 | 7.50 | -4.09% | 1,028,403 |
| Oct 24, 2025 | 7.92 | 8.09 | 7.76 | 7.82 | 7.82 | -2.37% | 621,586 |
| Oct 23, 2025 | 8.18 | 8.40 | 7.81 | 8.01 | 8.01 | -0.62% | 7,186,206 |
| Oct 22, 2025 | 7.77 | 8.28 | 7.56 | 8.06 | 8.06 | 2.41% | 5,202,534 |
| Oct 21, 2025 | 8.00 | 8.20 | 7.72 | 7.87 | 7.87 | -1.87% | 1,311,631 |
| Oct 20, 2025 | 8.20 | 8.29 | 7.85 | 8.02 | 8.02 | -1.72% | 4,648,571 |
| Oct 17, 2025 | 8.36 | 8.89 | 8.00 | 8.16 | 8.16 | -0.61% | 9,644,794 |
| Oct 16, 2025 | 8.79 | 9.10 | 8.10 | 8.21 | 8.21 | -4.31% | 27,698,590 |
| Oct 15, 2025 | 7.66 | 8.58 | 7.55 | 8.58 | 8.58 | 13.19% | 21,299,580 |
| Oct 14, 2025 | 7.55 | 8.00 | 7.50 | 7.58 | 7.58 | 2.85% | 4,856,664 |
| Oct 13, 2025 | 7.41 | 7.61 | 6.96 | 7.37 | 7.37 | 0.41% | 5,712,995 |
| Oct 10, 2025 | 7.01 | 8.10 | 6.95 | 7.34 | 7.34 | 1.38% | 20,283,436 |
| Oct 9, 2025 | 6.75 | 7.34 | 6.70 | 7.24 | 7.24 | 7.42% | 8,212,454 |
| Oct 8, 2025 | 6.83 | 6.98 | 6.70 | 6.74 | 6.74 | -2.18% | 517,712 |
| Oct 7, 2025 | 6.82 | 7.00 | 6.80 | 6.89 | 6.89 | -0.14% | 624,567 |
| Oct 6, 2025 | 7.10 | 7.19 | 6.80 | 6.90 | 6.90 | -1.43% | 1,071,637 |
| Oct 3, 2025 | 6.77 | 7.12 | 6.65 | 7.00 | 7.00 | 4.95% | 2,795,732 |
| Oct 2, 2025 | 6.80 | 6.80 | 6.55 | 6.67 | 6.67 | -0.30% | 1,085,512 |
| Oct 1, 2025 | 6.94 | 6.94 | 6.65 | 6.69 | 6.69 | -0.45% | 925,341 |
| Sep 30, 2025 | 6.62 | 6.93 | 6.60 | 6.72 | 6.72 | 0.60% | 1,184,630 |
| Sep 29, 2025 | 6.55 | 6.83 | 6.55 | 6.68 | 6.68 | -0.74% | 211,002 |
| Sep 26, 2025 | 6.89 | 6.95 | 6.70 | 6.73 | 6.73 | -2.18% | 1,224,631 |
| Sep 25, 2025 | 6.83 | 7.20 | 6.82 | 6.88 | 6.88 | 0.88% | 2,941,150 |
| Sep 24, 2025 | 6.82 | 7.05 | 6.80 | 6.82 | 6.82 | -0.87% | 1,256,635 |
| Sep 23, 2025 | 7.01 | 7.14 | 6.84 | 6.88 | 6.88 | -1.85% | 2,290,930 |
| Sep 22, 2025 | 7.05 | 7.18 | 6.96 | 7.01 | 7.01 | -1.68% | 1,876,073 |
| Sep 19, 2025 | 7.50 | 7.50 | 7.05 | 7.13 | 7.13 | -4.17% | 10,034,360 |
| Sep 18, 2025 | 6.78 | 7.76 | 6.67 | 7.44 | 7.44 | 10.06% | 25,518,110 |
| Sep 17, 2025 | 6.80 | 6.94 | 6.74 | 6.76 | 6.76 | 0.15% | 2,780,401 |
| Sep 16, 2025 | 6.69 | 7.00 | 6.68 | 6.75 | 6.75 | 1.96% | 6,923,080 |
| Sep 15, 2025 | 6.70 | 6.70 | 6.51 | 6.62 | 6.62 | 0.15% | 1,006,435 |
| Sep 12, 2025 | 6.65 | 6.90 | 6.55 | 6.61 | 6.61 | -0.75% | 3,244,118 |
| Sep 11, 2025 | 6.73 | 6.99 | 6.56 | 6.66 | 6.66 | -1.04% | 1,804,626 |
| Sep 10, 2025 | 6.74 | 6.96 | 6.70 | 6.73 | 6.73 | -0.15% | 1,211,297 |
| Sep 9, 2025 | 6.80 | 6.98 | 6.70 | 6.74 | 6.74 | -1.46% | 1,081,926 |
| Sep 8, 2025 | 6.90 | 7.45 | 6.75 | 6.84 | 6.84 | -0.87% | 5,941,543 |
| Sep 5, 2025 | 6.65 | 7.35 | 6.65 | 6.90 | 6.90 | 3.76% | 5,635,641 |
| Sep 4, 2025 | 6.82 | 6.97 | 6.58 | 6.65 | 6.65 | -2.49% | 1,216,216 |
| Sep 3, 2025 | 6.98 | 7.07 | 6.81 | 6.82 | 6.82 | -2.29% | 1,702,394 |
| Sep 2, 2025 | 7.00 | 7.01 | 6.80 | 6.98 | 6.98 | 0.58% | 1,415,291 |
| Sep 1, 2025 | 6.91 | 7.19 | 6.80 | 6.94 | 6.94 | 0.43% | 2,089,371 |
| Aug 29, 2025 | 7.13 | 7.13 | 6.82 | 6.91 | 6.91 | -1.29% | 4,570,963 |
| Aug 28, 2025 | 7.20 | 7.20 | 6.74 | 7.00 | 7.00 | -2.78% | 7,900,449 |
| Aug 27, 2025 | 6.80 | 7.39 | 6.80 | 7.20 | 7.20 | -3.10% | 8,441,447 |
| Aug 26, 2025 | 8.71 | 8.80 | 7.43 | 7.43 | 7.43 | -11.86% | 40,159,110 |
| Aug 25, 2025 | 7.65 | 8.43 | 7.65 | 8.43 | 8.43 | 13.46% | 8,130,380 |
| Aug 22, 2025 | 6.45 | 7.43 | 6.45 | 7.43 | 7.43 | 15.55% | 16,001,850 |
| Aug 21, 2025 | 6.78 | 6.78 | 6.35 | 6.43 | 6.43 | -3.89% | 2,887,245 |
| Aug 20, 2025 | 6.86 | 7.04 | 6.62 | 6.69 | 6.69 | -2.48% | 3,888,257 |
| Aug 19, 2025 | 6.41 | 6.97 | 6.41 | 6.86 | 6.86 | 5.54% | 4,832,395 |
| Aug 18, 2025 | 6.28 | 6.70 | 6.21 | 6.50 | 6.50 | 4.00% | 2,807,747 |
| Aug 15, 2025 | 6.23 | 6.39 | 6.06 | 6.25 | 6.25 | 0.32% | 1,830,438 |
| Aug 13, 2025 | 6.48 | 6.48 | 6.20 | 6.23 | 6.23 | -1.27% | 1,952,358 |
| Aug 12, 2025 | 6.44 | 6.55 | 6.25 | 6.31 | 6.31 | -1.87% | 2,368,105 |
| Aug 11, 2025 | 6.65 | 6.69 | 6.20 | 6.43 | 6.43 | -3.89% | 4,925,465 |
| Aug 8, 2025 | 6.75 | 7.08 | 6.64 | 6.69 | 6.69 | -0.45% | 6,349,649 |
| Aug 7, 2025 | 7.05 | 7.05 | 6.67 | 6.72 | 6.72 | -4.55% | 4,560,331 |
| Aug 6, 2025 | 7.15 | 7.39 | 6.44 | 7.04 | 7.04 | 0.86% | 44,652,960 |
| Aug 5, 2025 | 5.90 | 6.98 | 5.90 | 6.98 | 6.98 | 16.72% | 24,776,350 |
| Aug 4, 2025 | 6.12 | 6.26 | 5.90 | 5.98 | 5.98 | -0.66% | 1,623,476 |
| Aug 1, 2025 | 5.58 | 6.25 | 5.58 | 6.02 | 6.02 | 6.17% | 5,146,296 |
| Jul 31, 2025 | 5.63 | 5.90 | 5.50 | 5.67 | 5.67 | -1.05% | 2,111,118 |
| Jul 30, 2025 | 5.91 | 6.08 | 5.60 | 5.73 | 5.73 | -2.05% | 1,374,658 |
| Jul 29, 2025 | 6.10 | 6.34 | 5.78 | 5.85 | 5.85 | -4.10% | 4,749,081 |
| Jul 28, 2025 | 6.30 | 6.35 | 6.02 | 6.10 | 6.10 | -3.17% | 1,619,793 |
| Jul 25, 2025 | 5.80 | 6.44 | 5.80 | 6.30 | 6.30 | 5.53% | 10,678,120 |
| Jul 24, 2025 | 6.76 | 6.80 | 5.88 | 5.97 | 5.97 | -11.56% | 16,198,460 |
| Jul 23, 2025 | 7.49 | 7.49 | 6.64 | 6.75 | 6.75 | -11.65% | 31,297,410 |
| Jul 22, 2025 | 6.51 | 7.64 | 6.41 | 7.64 | 7.64 | 15.06% | 44,059,520 |
| Jul 21, 2025 | 6.80 | 7.21 | 6.40 | 6.64 | 6.64 | -4.18% | 17,985,730 |
| Jul 18, 2025 | 6.85 | 7.45 | 6.56 | 6.93 | 6.93 | -1.00% | 42,000,840 |