First Punjab Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1.800 | 2.580 | 1.800 | 1.970 | 1.970 | 36,699 |
| 2024-08-19 | 1.840 | 2.000 | 1.840 | 1.850 | 1.850 | 137,383 |
| 2024-08-16 | 2.200 | 2.200 | 1.700 | 1.820 | 1.820 | 58,129 |
| 2024-08-15 | 2.300 | 2.340 | 2.010 | 2.070 | 2.070 | 115,071 |
| 2024-08-13 | 2.000 | 2.580 | 1.980 | 2.300 | 2.300 | 591,490 |
| 2024-08-12 | 2.140 | 2.140 | 1.910 | 1.960 | 1.960 | 3,246 |
| 2024-08-09 | 2.000 | 2.000 | 1.800 | 1.950 | 1.950 | 19,727 |
| 2024-08-08 | 2.000 | 2.000 | 1.860 | 1.980 | 1.980 | 2,027 |
| 2024-08-07 | 2.100 | 2.100 | 1.950 | 2.000 | 2.000 | 18,004 |
| 2024-08-06 | 2.070 | 2.220 | 2.020 | 2.080 | 2.080 | 12,395 |
| 2024-08-05 | 2.080 | 2.200 | 1.850 | 2.070 | 2.070 | 272,259 |
| 2024-08-02 | 2.010 | 2.080 | 1.500 | 2.060 | 2.060 | 44,594 |
| 2024-08-01 | 2.150 | 2.150 | 1.900 | 1.970 | 1.970 | 6,162 |
| 2024-07-31 | 2.090 | 2.340 | 2.010 | 2.040 | 2.040 | 391,635 |
| 2024-07-30 | 2.100 | 2.170 | 2.000 | 2.040 | 2.040 | 176,971 |
| 2024-07-29 | 2.200 | 2.200 | 2.000 | 2.080 | 2.080 | 101,963 |
| 2024-07-26 | 2.240 | 2.240 | 2.000 | 2.160 | 2.160 | 88,771 |
| 2024-07-25 | 2.100 | 2.450 | 2.000 | 2.100 | 2.100 | 136,279 |
| 2024-07-24 | 2.000 | 2.240 | 1.950 | 2.080 | 2.080 | 38,958 |
| 2024-07-23 | 1.950 | 2.100 | 1.770 | 1.900 | 1.900 | 123,249 |
| 2024-07-22 | 1.970 | 1.970 | 1.770 | 1.860 | 1.860 | 83,743 |
| 2024-07-19 | 2.000 | 2.000 | 1.840 | 1.910 | 1.910 | 18,340 |
| 2024-07-18 | 1.950 | 2.060 | 1.900 | 2.000 | 2.000 | 206,388 |
| 2024-07-15 | 2.010 | 2.080 | 1.860 | 1.960 | 1.960 | 213,345 |
| 2024-07-12 | 1.850 | 2.000 | 1.810 | 1.840 | 1.840 | 28,411 |
| 2024-07-11 | 1.910 | 2.090 | 1.850 | 1.900 | 1.900 | 190,583 |
| 2024-07-10 | 2.100 | 2.230 | 1.900 | 2.050 | 2.050 | 472,737 |
| 2024-07-09 | 1.990 | 2.350 | 1.880 | 2.100 | 2.100 | 965,468 |
| 2024-07-08 | 2.130 | 2.190 | 1.600 | 1.910 | 1.910 | 171,648 |
| 2024-07-05 | 1.990 | 2.290 | 1.800 | 2.080 | 2.080 | 1,111,940 |
| 2024-07-04 | 1.800 | 1.970 | 1.680 | 1.910 | 1.910 | 338,209 |
| 2024-07-03 | 1.590 | 2.040 | 1.590 | 1.790 | 1.790 | 662,224 |
| 2024-07-02 | 1.520 | 1.640 | 1.450 | 1.610 | 1.610 | 232,500 |
| 2024-07-01 | 1.480 | 1.520 | 1.440 | 1.460 | 1.460 | 14,075 |
| 2024-06-28 | 1.460 | 1.500 | 1.450 | 1.480 | 1.480 | 8,796 |
| 2024-06-27 | 1.360 | 1.590 | 1.300 | 1.550 | 1.550 | 95,993 |
| 2024-06-26 | 1.350 | 1.500 | 1.350 | 1.400 | 1.400 | 1,631 |
| 2024-06-25 | 1.410 | 1.520 | 1.410 | 1.450 | 1.450 | 1,204 |
| 2024-06-24 | 1.490 | 1.490 | 1.410 | 1.450 | 1.450 | 2,971 |
| 2024-06-21 | 1.530 | 1.590 | 1.350 | 1.390 | 1.390 | 16,046 |
| 2024-06-20 | 1.530 | 1.530 | 1.450 | 1.470 | 1.470 | 11,200 |
| 2024-06-14 | 1.530 | 1.530 | 1.360 | 1.510 | 1.510 | 2,345 |
| 2024-06-13 | 1.380 | 1.520 | 1.380 | 1.450 | 1.450 | 28,858 |
| 2024-06-12 | 1.530 | 1.530 | 1.450 | 1.450 | 1.450 | 2,501 |
| 2024-06-11 | 1.450 | 1.500 | 1.450 | 1.450 | 1.450 | 11,888 |
| 2024-06-10 | 1.460 | 1.540 | 1.450 | 1.540 | 1.540 | 11,756 |
| 2024-06-07 | 1.630 | 1.630 | 1.450 | 1.500 | 1.500 | 16,377 |
| 2024-06-06 | 1.430 | 1.570 | 1.430 | 1.450 | 1.450 | 22,038 |
| 2024-06-05 | 1.460 | 1.460 | 1.420 | 1.420 | 1.420 | 14,000 |
| 2024-06-04 | 1.610 | 1.610 | 1.450 | 1.460 | 1.460 | 35,499 |
| 2024-06-03 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 10 |
| 2024-05-31 | 1.430 | 1.470 | 1.430 | 1.440 | 1.440 | 3,201 |
| 2024-05-30 | 1.690 | 1.690 | 1.470 | 1.470 | 1.470 | 15,125 |
| 2024-05-29 | 1.480 | 1.480 | 1.440 | 1.450 | 1.450 | 13,002 |
| 2024-05-27 | 1.450 | 1.480 | 1.450 | 1.470 | 1.470 | 16,832 |
| 2024-05-24 | 1.470 | 1.490 | 1.440 | 1.460 | 1.460 | 15,000 |
| 2024-05-23 | 1.480 | 1.480 | 1.400 | 1.420 | 1.420 | 54,000 |
| 2024-05-22 | 1.460 | 1.460 | 1.400 | 1.430 | 1.430 | 30,000 |
| 2024-05-21 | 1.500 | 1.500 | 1.330 | 1.380 | 1.380 | 392,500 |
| 2024-05-20 | 1.420 | 1.550 | 1.420 | 1.500 | 1.500 | 28,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.