First Punjab Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.500 | 1.550 | 1.400 | 1.410 | 1.410 | 52,500 |
| 2024-05-16 | 1.690 | 1.690 | 1.400 | 1.430 | 1.430 | 293,500 |
| 2024-05-15 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 7,000 |
| 2024-05-14 | 1.510 | 1.770 | 1.500 | 1.680 | 1.680 | 19,000 |
| 2024-05-13 | 1.690 | 1.700 | 1.600 | 1.640 | 1.640 | 52,500 |
| 2024-05-10 | 1.620 | 1.730 | 1.620 | 1.730 | 1.730 | 10,500 |
| 2024-05-09 | 1.760 | 1.760 | 1.620 | 1.620 | 1.620 | 17,000 |
| 2024-05-08 | 1.630 | 1.630 | 1.560 | 1.620 | 1.620 | 13,000 |
| 2024-05-07 | 1.600 | 1.790 | 1.600 | 1.650 | 1.650 | 61,000 |
| 2024-05-06 | 1.590 | 1.640 | 1.570 | 1.600 | 1.600 | 12,500 |
| 2024-05-03 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 18,000 |
| 2024-05-02 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 110,000 |
| 2024-04-30 | 1.560 | 1.690 | 1.560 | 1.630 | 1.630 | 23,500 |
| 2024-04-29 | 1.620 | 1.690 | 1.620 | 1.690 | 1.690 | 3,000 |
| 2024-04-26 | 1.660 | 1.700 | 1.530 | 1.600 | 1.600 | 191,500 |
| 2024-04-25 | 1.860 | 1.860 | 1.660 | 1.750 | 1.750 | 13,000 |
| 2024-04-24 | 1.840 | 1.840 | 1.670 | 1.680 | 1.680 | 12,500 |
| 2024-04-23 | 1.790 | 1.790 | 1.760 | 1.760 | 1.760 | 1,500 |
| 2024-04-22 | 1.670 | 1.780 | 1.670 | 1.670 | 1.670 | 8,500 |
| 2024-04-17 | 1.900 | 1.900 | 1.610 | 1.780 | 1.780 | 14,000 |
| 2024-04-16 | 1.810 | 1.810 | 1.710 | 1.710 | 1.710 | 2,000 |
| 2024-04-15 | 1.700 | 1.750 | 1.700 | 1.720 | 1.720 | 4,000 |
| 2024-04-09 | 1.750 | 1.750 | 1.660 | 1.700 | 1.700 | 27,500 |
| 2024-04-08 | 1.660 | 1.800 | 1.660 | 1.720 | 1.720 | 3,000 |
| 2024-04-04 | 1.860 | 1.880 | 1.650 | 1.680 | 1.680 | 14,500 |
| 2024-04-03 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 1,500 |
| 2024-04-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 6,000 |
| 2024-04-01 | 1.700 | 1.700 | 1.450 | 1.700 | 1.700 | 20,500 |
| 2024-03-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 500 |
| 2024-03-28 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 9,500 |
| 2024-03-27 | 1.700 | 1.780 | 1.700 | 1.750 | 1.750 | 1,500 |
| 2024-03-26 | 1.660 | 1.890 | 1.660 | 1.890 | 1.890 | 20,500 |
| 2024-03-25 | 1.800 | 1.800 | 1.630 | 1.740 | 1.740 | 2,000 |
| 2024-03-22 | 1.610 | 1.700 | 1.600 | 1.700 | 1.700 | 3,500 |
| 2024-03-21 | 1.600 | 1.690 | 1.600 | 1.600 | 1.600 | 7,000 |
| 2024-03-20 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 500 |
| 2024-03-19 | 1.680 | 1.680 | 1.610 | 1.650 | 1.650 | 1,500 |
| 2024-03-18 | 1.690 | 1.730 | 1.690 | 1.730 | 1.730 | 2,000 |
| 2024-03-15 | 1.600 | 1.740 | 1.450 | 1.610 | 1.610 | 12,500 |
| 2024-03-14 | 1.520 | 1.700 | 1.520 | 1.700 | 1.700 | 1,500 |
| 2024-03-13 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 2,500 |
| 2024-03-11 | 1.720 | 1.760 | 1.700 | 1.750 | 1.750 | 16,500 |
| 2024-03-08 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 5,500 |
| 2024-03-07 | 1.800 | 1.800 | 1.720 | 1.750 | 1.750 | 28,500 |
| 2024-03-06 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 6,000 |
| 2024-03-05 | 1.750 | 1.750 | 1.710 | 1.710 | 1.710 | 32,000 |
| 2024-03-04 | 1.900 | 1.900 | 1.730 | 1.740 | 1.740 | 12,000 |
| 2024-03-01 | 1.950 | 1.950 | 1.800 | 1.800 | 1.800 | 65,500 |
| 2024-02-29 | 1.700 | 1.950 | 1.700 | 1.800 | 1.800 | 14,500 |
| 2024-02-28 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 5,000 |
| 2024-02-27 | 1.700 | 1.760 | 1.510 | 1.760 | 1.760 | 39,000 |
| 2024-02-26 | 1.850 | 1.850 | 1.700 | 1.700 | 1.700 | 8,000 |
| 2024-02-23 | 1.800 | 1.830 | 1.750 | 1.800 | 1.800 | 136,000 |
| 2024-02-22 | 1.830 | 1.830 | 1.710 | 1.740 | 1.740 | 37,500 |
| 2024-02-21 | 2.170 | 2.170 | 1.820 | 1.830 | 1.830 | 8,500 |
| 2024-02-20 | 1.800 | 1.980 | 1.800 | 1.970 | 1.970 | 29,500 |
| 2024-02-19 | 1.840 | 1.900 | 1.840 | 1.900 | 1.900 | 11,500 |
| 2024-02-16 | 1.940 | 1.940 | 1.610 | 1.700 | 1.700 | 11,000 |
| 2024-02-15 | 1.980 | 1.980 | 1.700 | 1.940 | 1.940 | 8,000 |
| 2024-02-14 | 1.770 | 1.770 | 1.760 | 1.770 | 1.770 | 13,000 |
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.