First Punjab Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 9.910 | 10.340 | 9.400 | 9.470 | 9.470 | 772,251 |
| 2026-07-22 | 10.790 | 10.790 | 10.000 | 10.070 | 10.070 | 887,949 |
| 2026-07-21 | 10.580 | 11.470 | 10.550 | 10.720 | 10.720 | 2,060,930 |
| 2026-07-20 | 10.900 | 11.490 | 9.940 | 10.550 | 10.550 | 4,076,906 |
| 2026-07-17 | 11.800 | 12.270 | 11.040 | 11.040 | 11.040 | 2,400,872 |
| 2026-07-16 | 14.990 | 14.990 | 12.270 | 12.270 | 12.270 | 6,647,856 |
| 2026-07-15 | 13.630 | 13.630 | 13.000 | 13.630 | 13.630 | 676,763 |
| 2026-07-14 | 11.600 | 12.390 | 11.600 | 12.390 | 12.390 | 1,371,797 |
| 2026-07-13 | 10.730 | 11.260 | 10.350 | 11.260 | 11.260 | 2,593,140 |
| 2026-07-10 | 10.000 | 10.240 | 9.410 | 10.240 | 10.240 | 2,547,063 |
| 2026-07-09 | 8.750 | 9.770 | 7.770 | 9.240 | 9.240 | 1,274,233 |
| 2026-07-08 | 9.590 | 10.090 | 8.350 | 8.770 | 8.770 | 2,027,440 |
| 2026-07-07 | 8.400 | 9.370 | 8.110 | 9.350 | 9.350 | 2,766,878 |
| 2026-07-06 | 7.690 | 8.650 | 7.690 | 8.370 | 8.370 | 1,281,219 |
| 2026-07-03 | 8.000 | 8.000 | 7.200 | 7.710 | 7.710 | 261,107 |
| 2026-07-02 | 8.000 | 8.150 | 7.450 | 7.750 | 7.750 | 125,916 |
| 2026-07-01 | 8.150 | 8.150 | 7.960 | 7.970 | 7.970 | 109,535 |
| 2026-06-30 | 7.890 | 8.200 | 7.690 | 8.000 | 8.000 | 169,875 |
| 2026-06-29 | 8.050 | 8.050 | 7.650 | 7.700 | 7.700 | 62,615 |
| 2026-06-24 | 7.800 | 7.940 | 7.700 | 7.790 | 7.790 | 36,360 |
| 2026-06-23 | 7.930 | 8.090 | 7.780 | 7.800 | 7.800 | 128,316 |
| 2026-06-22 | 8.200 | 8.200 | 7.700 | 7.760 | 7.760 | 90,503 |
| 2026-06-19 | 8.160 | 8.200 | 7.820 | 8.030 | 8.030 | 131,131 |
| 2026-06-18 | 8.000 | 8.290 | 7.990 | 8.160 | 8.160 | 626,053 |
| 2026-06-17 | 7.750 | 8.550 | 7.750 | 8.050 | 8.050 | 894,947 |
| 2026-06-16 | 7.920 | 8.150 | 7.150 | 7.900 | 7.900 | 219,194 |
| 2026-06-15 | 8.250 | 8.250 | 7.000 | 7.840 | 7.840 | 241,400 |
| 2026-06-12 | 8.010 | 8.100 | 7.700 | 7.880 | 7.880 | 68,038 |
| 2026-06-11 | 7.850 | 7.960 | 6.860 | 7.830 | 7.830 | 149,121 |
| 2026-06-10 | 8.240 | 8.250 | 7.800 | 7.850 | 7.850 | 182,446 |
| 2026-06-09 | 7.980 | 8.480 | 7.750 | 8.140 | 8.140 | 674,771 |
| 2026-06-08 | 7.850 | 8.200 | 7.610 | 7.890 | 7.890 | 289,460 |
| 2026-06-05 | 8.200 | 8.200 | 7.600 | 7.850 | 7.850 | 168,182 |
| 2026-06-04 | 7.910 | 8.200 | 7.900 | 8.110 | 8.110 | 468,446 |
| 2026-06-03 | 7.730 | 8.110 | 7.650 | 7.910 | 7.910 | 706,086 |
| 2026-06-02 | 7.510 | 7.780 | 7.410 | 7.600 | 7.600 | 55,471 |
| 2026-06-01 | 7.550 | 7.950 | 7.400 | 7.710 | 7.710 | 203,734 |
| 2026-05-29 | 7.540 | 7.980 | 7.260 | 7.550 | 7.550 | 90,388 |
| 2026-05-25 | 7.270 | 7.600 | 7.110 | 7.240 | 7.240 | 53,661 |
| 2026-05-22 | 7.970 | 7.970 | 7.120 | 7.260 | 7.260 | 144,021 |
| 2026-05-21 | 8.250 | 8.300 | 7.600 | 7.710 | 7.710 | 321,067 |
| 2026-05-20 | 7.400 | 8.270 | 7.370 | 7.930 | 7.930 | 1,778,013 |
| 2026-05-19 | 7.750 | 7.750 | 7.020 | 7.270 | 7.270 | 154,675 |
| 2026-05-18 | 7.100 | 7.540 | 7.000 | 7.480 | 7.480 | 219,809 |
| 2026-05-15 | 6.900 | 7.130 | 6.900 | 6.900 | 6.900 | 85,047 |
| 2026-05-14 | 7.000 | 7.290 | 6.900 | 6.900 | 6.900 | 15,546 |
| 2026-05-13 | 7.060 | 7.390 | 6.900 | 7.000 | 7.000 | 305,102 |
| 2026-05-12 | 7.550 | 7.550 | 7.000 | 7.060 | 7.060 | 111,672 |
| 2026-05-11 | 7.600 | 7.600 | 7.130 | 7.350 | 7.350 | 68,963 |
| 2026-05-08 | 7.400 | 7.830 | 7.010 | 7.480 | 7.480 | 108,912 |
| 2026-05-07 | 7.930 | 7.930 | 6.700 | 7.680 | 7.680 | 158,526 |
| 2026-05-06 | 7.800 | 7.850 | 7.390 | 7.570 | 7.570 | 119,163 |
| 2026-05-05 | 7.500 | 7.730 | 7.100 | 7.540 | 7.540 | 70,792 |
| 2026-05-04 | 7.350 | 7.350 | 7.070 | 7.230 | 7.230 | 35,587 |
| 2026-04-30 | 6.800 | 7.100 | 6.800 | 7.000 | 7.000 | 141,971 |
| 2026-04-29 | 8.300 | 8.300 | 7.030 | 7.190 | 7.190 | 214,657 |
| 2026-04-28 | 8.000 | 8.100 | 7.740 | 7.990 | 7.990 | 194,081 |
| 2026-04-27 | 7.960 | 8.450 | 7.900 | 7.970 | 7.970 | 379,412 |
| 2026-04-24 | 8.300 | 8.300 | 7.650 | 7.960 | 7.960 | 65,280 |
| 2026-04-23 | 8.390 | 8.500 | 7.810 | 8.030 | 8.030 | 438,638 |
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.