First Punjab Modaraba historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	1.780	1.780	1.770	1.770	1.770	1,500
2024-02-12	1.600	1.780	1.400	1.780	1.780	11,500
2024-02-09	1.700	1.850	1.330	1.840	1.840	11,500
2024-02-07	1.850	1.850	1.850	1.850	1.850	500
2024-02-06	1.700	1.850	1.650	1.850	1.850	5,000
2024-02-01	1.800	1.800	1.600	1.800	1.800	2,500
2024-01-31	1.800	1.800	1.800	1.800	1.800	500
2024-01-25	1.800	1.950	1.800	1.950	1.950	2,000
2024-01-24	1.800	1.980	1.800	1.980	1.980	5,500
2024-01-23	1.810	1.850	1.810	1.850	1.850	1,000
2024-01-22	1.620	1.970	1.620	1.970	1.970	21,000
2024-01-17	1.830	1.900	1.800	1.900	1.900	76,500
2024-01-16	2.000	2.000	2.000	2.000	2.000	1,000
2024-01-15	1.900	2.050	1.900	2.000	2.000	4,500
2024-01-12	2.050	2.050	2.050	2.050	2.050	23,000
2024-01-11	1.810	2.050	1.810	2.050	2.050	26,000
2024-01-10	2.010	2.010	2.010	2.010	2.010	1,000
2024-01-09	2.100	2.100	1.800	2.000	2.000	60,500
2024-01-08	1.810	2.700	1.740	1.940	1.940	255,500
2024-01-05	1.960	2.070	1.850	2.050	2.050	8,000
2024-01-04	2.050	2.050	1.980	1.990	1.990	42,000
2024-01-03	2.000	2.050	2.000	2.050	2.050	6,500
2024-01-02	1.910	2.000	1.750	2.000	2.000	9,000
2024-01-01	2.000	2.060	1.910	1.990	1.990	49,500
2023-12-28	1.900	2.090	1.710	1.900	1.900	41,000
2023-12-27	1.990	2.090	1.950	2.090	2.090	22,500
2023-12-26	2.010	2.100	1.870	1.930	1.930	31,500
2023-12-22	2.030	2.290	2.020	2.160	2.160	33,000
2023-12-21	2.290	2.300	2.110	2.280	2.280	10,000
2023-12-20	2.200	2.400	2.000	2.240	2.240	83,500
2023-12-19	2.550	2.580	2.140	2.160	2.160	159,000
2023-12-18	2.250	2.840	2.250	2.530	2.530	1,395,000
2023-12-15	1.830	2.100	1.830	1.970	1.970	329,500
2023-12-14	1.700	1.700	1.650	1.650	1.650	54,000
2023-12-13	1.790	1.790	1.750	1.750	1.750	76,000
2023-12-12	1.890	1.900	1.800	1.900	1.900	10,000
2023-12-11	1.980	1.980	1.900	1.900	1.900	10,500
2023-12-08	1.890	1.990	1.890	1.980	1.980	2,500
2023-12-07	1.680	1.840	1.670	1.710	1.710	12,500
2023-12-06	1.880	1.880	1.750	1.770	1.770	89,000
2023-12-05	1.600	1.800	1.600	1.800	1.800	3,500
2023-11-28	1.600	1.600	1.600	1.600	1.600	1,500
2023-11-27	1.600	1.790	1.600	1.690	1.690	6,500
2023-11-24	1.690	1.690	1.450	1.600	1.600	2,500
2023-11-23	1.680	1.680	1.680	1.680	1.680	1,000
2023-11-22	1.680	1.680	1.680	1.680	1.680	4,500
2023-11-21	1.550	1.560	1.550	1.560	1.560	2,000
2023-11-20	1.600	1.600	1.550	1.550	1.550	28,000
2023-11-16	1.550	1.600	1.550	1.600	1.600	63,000
2023-11-15	1.450	1.530	1.400	1.500	1.500	7,000
2023-11-14	1.510	1.510	1.480	1.480	1.480	2,500
2023-11-13	1.470	1.520	1.470	1.510	1.510	3,500
2023-11-10	1.410	1.600	1.410	1.600	1.600	5,500
2023-11-08	1.400	1.660	1.400	1.660	1.660	12,000
2023-11-07	1.400	1.600	1.400	1.500	1.500	12,500
2023-11-06	1.600	1.790	1.600	1.790	1.790	13,500
2023-11-03	1.360	1.360	1.360	1.360	1.360	500
2023-11-02	1.370	1.370	1.360	1.360	1.360	3,000
2023-10-31	1.400	1.590	1.400	1.400	1.400	7,500
2023-10-27	1.550	1.550	1.550	1.550	1.550	1,500

← NewerPage 12 of 18 · 1,057 trading daysOlder →

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.