First Punjab Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	1.490	1.530	1.490	1.530	1.530	51,500
2023-10-23	1.360	1.360	1.360	1.360	1.360	1,000
2023-10-20	1.360	1.450	1.360	1.400	1.400	3,000
2023-10-19	1.350	1.500	1.330	1.470	1.470	19,500
2023-10-18	1.350	1.350	1.330	1.330	1.330	8,500
2023-10-17	1.520	1.520	1.370	1.370	1.370	2,000
2023-10-16	1.380	1.550	1.380	1.500	1.500	9,000
2023-10-13	1.300	1.900	0.710	1.500	1.500	51,000
2023-10-11	1.540	1.600	1.400	1.400	1.400	9,500
2023-10-06	1.480	1.500	1.480	1.500	1.500	15,500
2023-10-05	1.300	1.530	1.300	1.350	1.350	6,000
2023-10-04	1.590	1.590	1.590	1.590	1.590	1,000
2023-10-03	1.600	1.600	1.400	1.400	1.400	15,000
2023-10-02	1.500	1.870	1.210	1.790	1.790	126,500
2023-09-26	1.230	1.370	1.210	1.300	1.300	7,000
2023-09-25	1.400	1.400	1.400	1.400	1.400	500
2023-09-22	1.400	1.400	1.400	1.400	1.400	2,500
2023-09-19	1.400	1.400	1.010	1.210	1.210	51,000
2023-09-15	1.350	1.350	1.350	1.350	1.350	500
2023-09-14	1.220	1.300	1.220	1.300	1.300	1,000
2023-09-13	1.300	1.300	1.300	1.300	1.300	1,500
2023-09-12	1.250	1.250	1.200	1.200	1.200	17,000
2023-09-11	1.290	1.290	1.290	1.290	1.290	500
2023-09-07	1.330	1.330	1.240	1.290	1.290	10,000
2023-09-06	1.450	1.450	1.450	1.450	1.450	1,000
2023-09-04	1.200	1.210	1.200	1.210	1.210	3,500
2023-08-31	1.350	1.400	1.350	1.380	1.380	2,500
2023-08-29	1.320	1.320	1.100	1.170	1.170	9,500
2023-08-25	1.500	1.500	1.500	1.500	1.500	1,000
2023-08-23	1.340	1.480	1.320	1.480	1.480	3,000
2023-08-22	1.410	1.500	1.330	1.410	1.410	45,000
2023-08-21	1.660	1.660	1.410	1.410	1.410	4,500
2023-08-18	1.450	1.450	1.450	1.450	1.450	2,500
2023-08-17	1.800	1.800	1.410	1.600	1.600	3,000
2023-08-16	1.690	1.690	1.690	1.690	1.690	3,000
2023-08-15	1.480	1.690	1.480	1.690	1.690	63,000
2023-08-11	1.500	1.510	1.350	1.360	1.360	7,500
2023-08-10	1.330	1.550	1.260	1.350	1.350	8,000
2023-08-09	1.370	1.370	1.370	1.370	1.370	16,000
2023-08-08	1.480	1.680	1.310	1.310	1.310	5,000
2023-08-07	1.500	1.500	1.320	1.340	1.340	3,500
2023-08-03	1.300	1.500	1.270	1.500	1.500	22,500
2023-08-01	1.330	1.330	1.320	1.320	1.320	1,500
2023-07-27	1.500	1.500	1.500	1.500	1.500	1,000
2023-07-26	1.700	1.700	1.420	1.420	1.420	5,000
2023-07-25	1.450	1.730	1.450	1.660	1.660	12,000
2023-07-24	1.580	1.580	1.580	1.580	1.580	1,000
2023-07-21	1.240	1.480	1.240	1.400	1.400	2,500
2023-07-20	1.490	1.490	1.490	1.490	1.490	5,000
2023-07-17	1.220	1.220	1.220	1.220	1.220	1,000
2023-07-14	1.250	1.490	1.250	1.490	1.490	17,000
2023-07-11	1.450	1.490	1.450	1.490	1.490	43,000
2023-07-10	1.650	1.660	1.420	1.490	1.490	18,500
2023-07-07	0.650	1.730	0.650	1.400	1.400	211,000
2023-07-04	1.500	1.500	1.500	1.500	1.500	500
2023-07-03	1.300	1.300	1.300	1.300	1.300	500
2023-06-23	1.100	1.330	1.100	1.330	1.330	12,500
2023-06-21	1.150	1.150	1.100	1.100	1.100	4,000
2023-06-19	1.230	1.230	1.230	1.230	1.230	4,000
2023-06-16	1.240	1.350	1.220	1.230	1.230	26,000

← NewerPage 13 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.