First Punjab Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	1.880	1.890	1.880	1.890	1.890	34,500
2022-05-20	1.750	1.750	1.640	1.710	1.710	21,500
2022-05-19	1.690	1.790	1.690	1.790	1.790	2,500
2022-05-18	1.650	1.710	1.650	1.710	1.710	1,000
2022-05-17	1.650	1.650	1.640	1.650	1.650	7,500
2022-05-16	1.700	1.770	1.550	1.650	1.650	131,500
2022-05-12	1.460	1.850	1.460	1.850	1.850	29,500
2022-05-11	1.750	1.750	1.600	1.610	1.610	42,000
2022-05-10	1.760	1.850	1.360	1.750	1.750	69,500
2022-05-09	1.900	1.900	1.850	1.850	1.850	17,000
2022-04-28	2.030	2.030	1.910	1.970	1.970	22,000
2022-04-27	2.050	2.070	2.050	2.060	2.060	18,000
2022-04-26	2.010	2.240	2.010	2.240	2.240	1,500
2022-04-22	2.250	2.250	2.240	2.240	2.240	15,500
2022-04-21	2.200	2.230	2.190	2.230	2.230	1,500
2022-04-13	2.180	2.180	2.170	2.180	2.180	7,000
2022-04-12	2.130	2.130	2.130	2.130	2.130	500
2022-04-11	2.010	2.200	2.010	2.200	2.200	17,000
2022-04-08	2.200	2.300	2.200	2.200	2.200	10,000
2022-04-01	2.030	2.100	1.950	2.100	2.100	3,500
2022-03-31	2.010	2.010	2.010	2.010	2.010	500
2022-03-28	2.020	2.100	2.000	2.100	2.100	34,500
2022-03-25	2.200	2.200	2.100	2.150	2.150	7,500
2022-03-24	2.070	2.200	2.000	2.200	2.200	26,000
2022-03-22	2.070	2.200	2.070	2.130	2.130	2,000
2022-03-17	2.190	2.190	2.190	2.190	2.190	500
2022-03-16	2.200	2.200	2.190	2.190	2.190	11,000
2022-03-15	2.000	2.250	2.000	2.190	2.190	9,500
2022-03-14	2.080	2.150	2.050	2.150	2.150	20,000
2022-03-11	2.110	2.110	2.000	2.060	2.060	9,500
2022-03-07	2.280	2.280	2.210	2.210	2.210	1,000
2022-03-01	2.160	2.250	2.150	2.210	2.210	11,000
2022-02-24	2.070	2.090	2.070	2.070	2.070	2,000
2022-02-23	2.090	2.090	2.090	2.090	2.090	500
2022-02-22	2.130	2.130	2.130	2.130	2.130	500
2022-02-21	2.400	2.400	2.400	2.400	2.400	10,500
2022-02-18	2.490	2.490	2.490	2.490	2.490	6,500
2022-02-16	2.110	2.110	2.110	2.110	2.110	500
2022-02-15	2.300	2.340	2.200	2.340	2.340	5,000
2022-02-14	2.340	2.400	2.220	2.220	2.220	6,000
2022-02-11	2.890	2.890	2.130	2.130	2.130	7,500
2022-02-09	2.200	2.300	2.200	2.250	2.250	1,000
2022-02-08	2.210	2.300	2.210	2.300	2.300	11,500
2022-02-07	2.270	2.270	2.270	2.270	2.270	500
2022-02-04	2.650	2.650	2.160	2.400	2.400	6,000
2022-02-03	2.470	2.470	2.270	2.270	2.270	3,000
2022-01-31	2.400	2.490	2.400	2.470	2.470	3,500
2022-01-28	2.400	2.400	2.400	2.400	2.400	1,500
2022-01-27	2.200	2.200	2.200	2.200	2.200	500
2022-01-26	2.200	2.400	2.200	2.400	2.400	1,000
2022-01-25	2.100	2.600	2.100	2.210	2.210	2,500
2022-01-24	2.190	2.190	2.190	2.190	2.190	500
2022-01-20	2.300	2.300	2.300	2.300	2.300	1,000
2022-01-19	2.350	2.350	2.350	2.350	2.350	2,500
2022-01-18	2.440	2.440	2.350	2.350	2.350	75,000
2022-01-17	2.400	2.420	2.350	2.350	2.350	49,000
2022-01-14	2.400	2.400	2.400	2.400	2.400	500
2022-01-13	2.450	2.450	2.380	2.400	2.400	9,500
2022-01-12	2.380	2.390	2.380	2.390	2.390	4,500
2022-01-11	2.390	2.390	2.390	2.390	2.390	500

← NewerPage 17 of 18 · 1,059 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.