First Punjab Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	1.240	1.350	1.220	1.230	1.230	26,000
2023-06-15	1.260	1.260	1.240	1.260	1.260	17,000
2023-06-14	1.250	1.250	1.250	1.250	1.250	101,000
2023-06-09	1.420	1.490	1.250	1.420	1.420	50,000
2023-06-08	1.420	1.420	1.420	1.420	1.420	10,000
2023-06-05	1.400	1.420	1.400	1.420	1.420	26,000
2023-05-31	1.220	1.220	1.220	1.220	1.220	5,000
2023-05-30	1.250	1.250	1.250	1.250	1.250	500
2023-05-29	1.350	1.360	1.350	1.350	1.350	21,500
2023-05-25	1.240	1.240	1.230	1.230	1.230	3,000
2023-05-24	1.400	1.400	1.350	1.350	1.350	3,500
2023-05-23	1.220	1.220	1.220	1.220	1.220	6,000
2023-05-22	1.300	1.300	1.100	1.200	1.200	3,500
2023-05-17	1.350	1.350	1.350	1.350	1.350	1,000
2023-05-15	1.550	1.550	1.550	1.550	1.550	1,500
2023-05-12	1.570	1.600	1.500	1.500	1.500	19,000
2023-05-11	1.750	1.750	1.750	1.750	1.750	5,500
2023-05-09	1.230	1.230	1.230	1.230	1.230	500
2023-05-08	1.230	1.230	1.230	1.230	1.230	1,000
2023-05-05	1.220	1.220	1.220	1.220	1.220	500
2023-05-04	1.220	1.220	1.220	1.220	1.220	500
2023-05-03	1.350	1.350	1.250	1.350	1.350	1,000
2023-05-02	1.220	1.250	1.220	1.250	1.250	1,500
2023-04-27	1.220	1.220	1.220	1.220	1.220	1,500
2023-04-06	1.100	1.250	1.100	1.250	1.250	1,500
2023-04-03	1.250	1.250	1.050	1.050	1.050	2,500
2023-03-22	1.550	1.550	1.350	1.350	1.350	1,000
2023-03-16	1.390	1.410	1.390	1.410	1.410	51,000
2023-03-14	1.390	1.390	1.390	1.390	1.390	2,500
2023-03-13	1.350	1.350	1.350	1.350	1.350	2,500
2023-03-10	1.330	1.390	1.330	1.390	1.390	2,000
2023-03-07	1.390	1.390	1.390	1.390	1.390	500
2023-03-03	1.280	1.400	1.280	1.400	1.400	6,000
2023-03-01	1.260	1.260	1.260	1.260	1.260	500
2023-02-28	1.310	1.390	1.310	1.390	1.390	1,500
2023-02-27	1.310	1.310	1.310	1.310	1.310	500
2023-02-23	1.400	1.400	1.400	1.400	1.400	1,000
2023-02-22	1.480	1.480	1.400	1.400	1.400	3,000
2023-02-20	1.310	1.310	1.310	1.310	1.310	500
2023-02-16	1.450	1.450	1.400	1.400	1.400	1,000
2023-02-15	1.300	1.300	1.300	1.300	1.300	500
2023-02-13	1.320	1.320	1.320	1.320	1.320	3,000
2023-02-10	1.300	1.300	1.300	1.300	1.300	500
2023-02-09	1.380	1.380	1.380	1.380	1.380	3,000
2023-02-07	1.380	1.380	1.380	1.380	1.380	1,000
2023-02-06	1.370	1.380	1.300	1.380	1.380	3,500
2023-02-03	1.380	1.380	0.820	1.300	1.300	16,000
2023-02-02	1.300	1.300	1.300	1.300	1.300	3,000
2023-02-01	1.320	1.360	1.320	1.360	1.360	7,000
2023-01-31	1.320	1.320	1.320	1.320	1.320	500
2023-01-27	1.300	1.350	1.300	1.320	1.320	22,000
2023-01-26	1.390	1.390	1.390	1.390	1.390	500
2023-01-25	1.310	1.310	1.300	1.300	1.300	20,000
2023-01-24	1.390	1.390	1.390	1.390	1.390	500
2023-01-23	1.300	1.380	1.300	1.380	1.380	12,000
2023-01-19	1.300	1.370	1.300	1.370	1.370	37,500
2023-01-18	1.300	1.300	1.300	1.300	1.300	4,000
2023-01-17	1.280	1.300	1.280	1.300	1.300	1,000
2023-01-16	1.260	1.300	1.250	1.260	1.260	31,000
2023-01-13	1.250	1.380	1.250	1.250	1.250	28,000

← NewerPage 14 of 18 · 1,058 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.