First Punjab Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	2.400	2.590	2.390	2.390	2.390	47,000
2022-01-06	2.200	2.200	2.200	2.200	2.200	1,000
2022-01-05	2.300	2.300	2.300	2.300	2.300	500
2021-12-29	2.250	2.700	2.250	2.350	2.350	15,000
2021-12-28	2.120	2.300	2.120	2.300	2.300	2,000
2021-12-27	2.120	2.390	2.120	2.390	2.390	3,000
2021-12-23	2.240	2.300	2.240	2.300	2.300	201,000
2021-12-22	2.200	2.300	2.170	2.240	2.240	2,500
2021-12-21	2.110	2.300	2.110	2.300	2.300	26,000
2021-12-15	2.350	2.350	2.300	2.300	2.300	1,000
2021-12-13	2.400	2.400	2.350	2.350	2.350	5,000
2021-12-10	2.300	2.300	2.000	2.100	2.100	86,500
2021-12-09	2.350	2.350	1.860	2.300	2.300	61,500
2021-12-08	2.540	2.540	2.300	2.450	2.450	8,000
2021-12-07	2.500	2.500	2.500	2.500	2.500	4,500
2021-12-06	2.790	2.790	2.550	2.550	2.550	13,500
2021-11-29	2.450	2.450	2.450	2.450	2.450	500
2021-11-24	2.520	2.520	2.520	2.520	2.520	3,500
2021-11-23	2.550	2.550	2.520	2.520	2.520	2,500
2021-11-22	2.500	2.520	2.500	2.520	2.520	2,000
2021-11-17	2.570	2.700	2.570	2.570	2.570	3,500
2021-11-16	2.790	2.790	2.530	2.700	2.700	3,000
2021-11-15	2.750	2.800	2.700	2.800	2.800	21,000
2021-11-12	2.700	3.350	2.600	2.700	2.700	31,500
2021-11-10	2.530	2.600	2.500	2.600	2.600	22,000
2021-11-09	2.600	2.600	2.500	2.500	2.500	7,000
2021-11-08	2.650	2.670	2.590	2.600	2.600	83,000
2021-11-05	2.710	2.710	2.650	2.660	2.660	5,000
2021-11-04	2.840	2.840	2.710	2.710	2.710	21,500
2021-11-03	2.800	2.850	2.650	2.660	2.660	52,000
2021-11-02	2.610	2.710	2.600	2.710	2.710	34,500
2021-11-01	2.740	3.010	2.650	2.700	2.700	225,500
2021-10-29	2.900	3.490	2.900	3.000	3.000	34,000
2021-10-28	2.700	2.900	2.700	2.900	2.900	2,000
2021-10-27	2.700	2.700	2.700	2.700	2.700	9,500
2021-10-26	2.600	2.600	2.550	2.550	2.550	10,000
2021-10-22	2.800	2.800	2.800	2.800	2.800	1,000
2021-10-21	2.900	2.910	2.900	2.910	2.910	1,000
2021-10-20	2.900	2.900	2.710	2.890	2.890	7,000
2021-10-18	2.800	2.890	2.800	2.890	2.890	1,000
2021-10-15	2.600	2.890	2.600	2.890	2.890	1,500
2021-10-14	2.550	2.550	2.550	2.550	2.550	10,500

← NewerPage 18 of 18 · 1,062 trading days

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.