First Punjab Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 9.000 | 9.950 | 9.000 | 9.350 | 9.350 | 1,562,157 |
| 2026-04-20 | 7.980 | 8.980 | 7.130 | 8.950 | 8.950 | 1,797,123 |
| 2026-04-17 | 7.300 | 8.070 | 7.300 | 7.980 | 7.980 | 1,173,915 |
| 2026-04-16 | 6.300 | 7.070 | 6.000 | 7.070 | 7.070 | 812,290 |
| 2026-04-15 | 6.000 | 6.200 | 6.000 | 6.070 | 6.070 | 315,003 |
| 2026-04-14 | 5.360 | 5.980 | 5.250 | 5.730 | 5.730 | 483,584 |
| 2026-04-13 | 5.340 | 5.450 | 5.040 | 5.120 | 5.120 | 27,963 |
| 2026-04-10 | 5.750 | 5.880 | 5.330 | 5.590 | 5.590 | 50,412 |
| 2026-04-09 | 5.900 | 5.900 | 5.250 | 5.510 | 5.510 | 93,436 |
| 2026-04-08 | 5.640 | 5.890 | 5.390 | 5.720 | 5.720 | 399,933 |
| 2026-04-07 | 5.000 | 5.230 | 5.000 | 5.090 | 5.090 | 30,076 |
| 2026-04-06 | 5.340 | 5.340 | 5.000 | 5.200 | 5.200 | 25,324 |
| 2026-04-03 | 5.240 | 5.390 | 4.910 | 5.060 | 5.060 | 169,220 |
| 2026-04-02 | 5.070 | 5.670 | 4.820 | 5.360 | 5.360 | 7,323 |
| 2026-04-01 | 5.490 | 5.700 | 5.230 | 5.450 | 5.450 | 86,609 |
| 2026-03-31 | 5.480 | 5.480 | 5.140 | 5.210 | 5.210 | 29,516 |
| 2026-03-30 | 5.620 | 5.790 | 5.030 | 5.130 | 5.130 | 63,736 |
| 2026-03-27 | 5.830 | 5.980 | 5.580 | 5.630 | 5.630 | 63,430 |
| 2026-03-26 | 6.170 | 6.200 | 5.810 | 5.980 | 5.980 | 108,822 |
| 2026-03-25 | 6.000 | 6.200 | 6.000 | 6.020 | 6.020 | 256,644 |
| 2026-03-24 | 6.250 | 6.250 | 6.000 | 6.000 | 6.000 | 49,735 |
| 2026-03-19 | 6.010 | 6.190 | 5.860 | 6.000 | 6.000 | 70,739 |
| 2026-03-18 | 6.230 | 6.230 | 5.520 | 6.000 | 6.000 | 24,341 |
| 2026-03-17 | 6.170 | 6.170 | 5.510 | 5.810 | 5.810 | 40,628 |
| 2026-03-16 | 6.250 | 6.250 | 5.800 | 5.970 | 5.970 | 1,596 |
| 2026-03-13 | 6.170 | 6.290 | 6.170 | 6.250 | 6.250 | 5,963 |
| 2026-03-12 | 6.380 | 6.380 | 6.140 | 6.140 | 6.140 | 22,149 |
| 2026-03-11 | 6.200 | 6.500 | 6.100 | 6.400 | 6.400 | 73,730 |
| 2026-03-10 | 5.510 | 6.900 | 5.510 | 6.060 | 6.060 | 22,357 |
| 2026-03-09 | 6.310 | 6.500 | 5.320 | 5.940 | 5.940 | 22,003 |
| 2026-03-06 | 6.950 | 6.950 | 6.110 | 6.320 | 6.320 | 18,091 |
| 2026-03-05 | 5.940 | 6.450 | 5.940 | 6.230 | 6.230 | 26,244 |
| 2026-03-04 | 5.600 | 5.900 | 5.450 | 5.850 | 5.850 | 14,549 |
| 2026-03-03 | 5.340 | 5.750 | 5.140 | 5.600 | 5.600 | 29,631 |
| 2026-03-02 | 5.850 | 5.850 | 5.290 | 5.340 | 5.340 | 67,461 |
| 2026-02-27 | 6.400 | 6.400 | 6.050 | 6.290 | 6.290 | 50,420 |
| 2026-02-26 | 6.500 | 6.500 | 5.510 | 6.400 | 6.400 | 37,723 |
| 2026-02-25 | 6.500 | 6.500 | 6.000 | 6.050 | 6.050 | 34,505 |
| 2026-02-24 | 6.500 | 6.500 | 6.010 | 6.370 | 6.370 | 59,646 |
| 2026-02-23 | 6.950 | 7.000 | 6.500 | 6.500 | 6.500 | 52,514 |
| 2026-02-20 | 7.450 | 7.850 | 6.720 | 7.240 | 7.240 | 8,183 |
| 2026-02-19 | 7.990 | 7.990 | 7.400 | 7.470 | 7.470 | 10,298 |
| 2026-02-18 | 8.030 | 8.030 | 7.660 | 7.800 | 7.800 | 57,760 |
| 2026-02-17 | 8.140 | 8.140 | 7.510 | 7.620 | 7.620 | 32,623 |
| 2026-02-16 | 8.330 | 8.330 | 7.500 | 7.800 | 7.800 | 33,901 |
| 2026-02-13 | 8.190 | 8.380 | 7.710 | 8.030 | 8.030 | 34,878 |
| 2026-02-12 | 8.090 | 8.100 | 7.530 | 7.760 | 7.760 | 123,615 |
| 2026-02-11 | 8.100 | 8.300 | 7.510 | 7.890 | 7.890 | 23,008 |
| 2026-02-10 | 8.060 | 8.390 | 8.010 | 8.090 | 8.090 | 114,911 |
| 2026-02-09 | 8.300 | 8.400 | 8.150 | 8.320 | 8.320 | 81,380 |
| 2026-02-06 | 8.700 | 8.700 | 8.200 | 8.300 | 8.300 | 106,692 |
| 2026-02-04 | 8.430 | 8.740 | 8.100 | 8.290 | 8.290 | 32,802 |
| 2026-02-03 | 8.450 | 8.550 | 8.000 | 8.430 | 8.430 | 56,599 |
| 2026-02-02 | 8.210 | 8.210 | 7.800 | 8.090 | 8.090 | 69,996 |
| 2026-01-30 | 7.770 | 8.700 | 7.770 | 8.210 | 8.210 | 30,534 |
| 2026-01-29 | 8.850 | 8.850 | 7.660 | 8.150 | 8.150 | 102,818 |
| 2026-01-28 | 8.890 | 8.890 | 8.130 | 8.500 | 8.500 | 103,301 |
| 2026-01-27 | 8.700 | 8.970 | 8.130 | 8.510 | 8.510 | 195,003 |
| 2026-01-26 | 9.150 | 9.150 | 8.600 | 8.700 | 8.700 | 77,472 |
| 2026-01-23 | 8.950 | 9.250 | 8.760 | 8.950 | 8.950 | 91,579 |
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.