First Punjab Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	1.640	1.640	1.640	1.640	1.640	20,500
2022-10-06	1.830	1.830	1.670	1.820	1.820	4,000
2022-10-05	1.660	1.660	1.630	1.630	1.630	13,500
2022-10-04	1.800	1.800	1.800	1.800	1.800	500
2022-09-30	2.300	2.300	1.850	1.940	1.940	34,500
2022-09-28	1.950	1.950	1.950	1.950	1.950	500
2022-09-26	1.970	1.990	1.970	1.980	1.980	4,000
2022-09-23	1.990	1.990	1.990	1.990	1.990	500
2022-09-22	1.700	2.120	1.700	1.770	1.770	4,000
2022-09-21	1.630	1.750	1.630	1.750	1.750	1,000
2022-09-19	1.650	1.650	1.650	1.650	1.650	1,500
2022-09-16	1.700	1.700	1.660	1.660	1.660	1,000
2022-09-08	2.090	2.090	1.990	1.990	1.990	3,000
2022-09-07	1.880	1.880	1.800	1.800	1.800	20,500
2022-09-05	1.780	1.780	1.780	1.780	1.780	500
2022-09-02	1.950	2.000	1.720	2.000	2.000	12,000
2022-09-01	1.940	1.940	1.940	1.940	1.940	500
2022-08-31	1.950	1.950	1.940	1.950	1.950	42,500
2022-08-29	1.700	1.990	1.600	1.940	1.940	23,000
2022-08-25	1.750	1.850	1.750	1.850	1.850	31,500
2022-08-24	1.900	1.900	1.900	1.900	1.900	26,000
2022-08-23	1.890	1.890	1.890	1.890	1.890	1,000
2022-08-22	2.100	2.100	1.990	1.990	1.990	2,500
2022-08-19	1.710	1.710	1.710	1.710	1.710	1,000
2022-08-18	1.920	1.920	1.900	1.900	1.900	55,000
2022-08-17	1.900	1.900	1.900	1.900	1.900	500
2022-08-16	1.810	1.810	1.810	1.810	1.810	1,000
2022-08-15	1.880	1.880	1.880	1.880	1.880	1,000
2022-08-12	1.800	1.800	1.700	1.800	1.800	7,000
2022-08-10	1.700	1.700	1.700	1.700	1.700	500
2022-08-05	1.700	1.700	1.700	1.700	1.700	6,000
2022-08-04	1.520	1.650	1.500	1.650	1.650	7,000
2022-08-03	1.500	1.650	1.500	1.650	1.650	1,500
2022-08-02	1.400	1.550	1.000	1.550	1.550	3,000
2022-08-01	1.610	1.700	1.110	1.500	1.500	53,500
2022-07-28	1.600	1.600	1.600	1.600	1.600	2,500
2022-07-19	1.900	1.900	1.700	1.730	1.730	6,500
2022-07-18	1.910	1.980	1.910	1.950	1.950	25,000
2022-07-15	1.950	1.990	1.750	1.790	1.790	27,500
2022-07-14	1.890	1.890	1.890	1.890	1.890	500
2022-07-07	1.670	1.680	1.670	1.680	1.680	1,500
2022-07-06	1.650	1.800	1.650	1.730	1.730	8,000
2022-07-05	1.650	1.650	1.650	1.650	1.650	3,500
2022-07-01	1.730	1.730	1.730	1.730	1.730	1,000
2022-06-28	1.350	1.900	1.350	1.630	1.630	2,500
2022-06-24	1.510	1.920	1.510	1.920	1.920	500
2022-06-23	1.920	1.920	1.920	1.920	1.920	1,000
2022-06-17	1.630	1.750	1.630	1.750	1.750	2,000
2022-06-15	1.850	1.850	1.850	1.850	1.850	3,000
2022-06-13	1.700	1.750	1.700	1.750	1.750	2,500
2022-06-08	1.730	1.880	1.730	1.750	1.750	16,000
2022-06-07	1.620	1.660	1.620	1.650	1.650	18,500
2022-06-03	1.700	1.700	1.700	1.700	1.700	5,000
2022-06-02	1.750	1.800	1.750	1.750	1.750	10,000
2022-06-01	1.800	1.800	1.800	1.800	1.800	4,500
2022-05-31	1.800	1.800	1.800	1.800	1.800	14,000
2022-05-30	1.750	1.810	1.750	1.810	1.810	6,000
2022-05-27	1.850	1.920	1.850	1.920	1.920	28,500
2022-05-26	1.760	1.760	1.700	1.700	1.700	18,500
2022-05-24	1.880	1.890	1.880	1.890	1.890	34,500

← NewerPage 16 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.