First Punjab Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 9.090 | 9.090 | 8.800 | 9.010 | 9.010 | 26,558 |
| 2026-01-21 | 9.180 | 9.180 | 8.720 | 8.900 | 8.900 | 31,607 |
| 2026-01-20 | 9.040 | 9.040 | 8.800 | 8.940 | 8.940 | 38,937 |
| 2026-01-19 | 9.000 | 9.190 | 8.890 | 8.900 | 8.900 | 79,196 |
| 2026-01-16 | 8.870 | 9.280 | 8.870 | 9.030 | 9.030 | 64,794 |
| 2026-01-15 | 8.800 | 9.100 | 8.520 | 8.860 | 8.860 | 88,433 |
| 2026-01-14 | 9.340 | 9.340 | 8.900 | 8.970 | 8.970 | 153,917 |
| 2026-01-13 | 9.400 | 9.400 | 9.030 | 9.180 | 9.180 | 47,777 |
| 2026-01-12 | 9.270 | 9.440 | 9.130 | 9.140 | 9.140 | 89,499 |
| 2026-01-09 | 9.250 | 9.640 | 9.050 | 9.160 | 9.160 | 272,816 |
| 2026-01-08 | 9.710 | 9.800 | 8.900 | 9.200 | 9.200 | 344,704 |
| 2026-01-07 | 10.640 | 10.760 | 9.480 | 9.610 | 9.610 | 1,505,681 |
| 2026-01-06 | 8.880 | 9.760 | 8.760 | 9.760 | 9.760 | 911,020 |
| 2026-01-05 | 9.130 | 9.140 | 8.650 | 8.760 | 8.760 | 919,997 |
| 2026-01-02 | 9.260 | 9.260 | 9.080 | 9.110 | 9.110 | 63,763 |
| 2026-01-01 | 9.190 | 9.400 | 9.030 | 9.200 | 9.200 | 96,503 |
| 2025-12-31 | 9.190 | 9.300 | 8.910 | 9.060 | 9.060 | 17,682 |
| 2025-12-30 | 8.910 | 9.290 | 8.810 | 9.060 | 9.060 | 55,726 |
| 2025-12-29 | 8.910 | 9.300 | 8.910 | 8.970 | 8.970 | 53,155 |
| 2025-12-26 | 8.950 | 9.190 | 8.900 | 9.130 | 9.130 | 44,979 |
| 2025-12-24 | 9.100 | 9.110 | 8.960 | 9.010 | 9.010 | 29,835 |
| 2025-12-23 | 9.170 | 9.170 | 8.720 | 8.960 | 8.960 | 47,957 |
| 2025-12-22 | 9.300 | 9.850 | 8.700 | 9.080 | 9.080 | 96,336 |
| 2025-12-19 | 9.400 | 9.440 | 9.130 | 9.140 | 9.140 | 50,564 |
| 2025-12-18 | 9.150 | 9.300 | 9.150 | 9.280 | 9.280 | 19,826 |
| 2025-12-17 | 9.400 | 9.500 | 9.150 | 9.250 | 9.250 | 115,886 |
| 2025-12-16 | 9.500 | 9.500 | 8.970 | 9.200 | 9.200 | 105,724 |
| 2025-12-15 | 9.700 | 9.700 | 9.200 | 9.220 | 9.220 | 157,381 |
| 2025-12-12 | 9.600 | 9.700 | 9.400 | 9.450 | 9.450 | 167,206 |
| 2025-12-11 | 9.670 | 9.790 | 9.510 | 9.630 | 9.630 | 93,158 |
| 2025-12-10 | 9.600 | 9.740 | 9.510 | 9.640 | 9.640 | 147,261 |
| 2025-12-09 | 10.000 | 10.000 | 9.500 | 9.580 | 9.580 | 264,966 |
| 2025-12-08 | 10.660 | 10.750 | 9.500 | 9.900 | 9.900 | 1,420,277 |
| 2025-12-05 | 9.800 | 10.200 | 9.750 | 10.200 | 10.200 | 2,164,702 |
| 2025-12-04 | 8.270 | 9.200 | 8.100 | 9.200 | 9.200 | 691,022 |
| 2025-12-03 | 8.100 | 8.250 | 7.960 | 8.200 | 8.200 | 71,993 |
| 2025-12-02 | 8.390 | 8.650 | 8.000 | 8.010 | 8.010 | 343,574 |
| 2025-12-01 | 8.470 | 8.700 | 7.900 | 8.130 | 8.130 | 805,311 |
| 2025-11-28 | 8.420 | 8.900 | 8.400 | 8.470 | 8.470 | 75,225 |
| 2025-11-27 | 8.780 | 8.780 | 8.400 | 8.510 | 8.510 | 47,409 |
| 2025-11-26 | 9.000 | 9.390 | 8.050 | 8.480 | 8.480 | 217,647 |
| 2025-11-25 | 9.080 | 9.450 | 9.000 | 9.050 | 9.050 | 35,288 |
| 2025-11-24 | 9.190 | 9.500 | 9.110 | 9.190 | 9.190 | 43,251 |
| 2025-11-21 | 9.300 | 9.400 | 9.150 | 9.190 | 9.190 | 30,286 |
| 2025-11-20 | 9.260 | 9.500 | 9.260 | 9.300 | 9.300 | 82,264 |
| 2025-11-19 | 9.210 | 9.590 | 9.210 | 9.260 | 9.260 | 46,212 |
| 2025-11-18 | 9.500 | 9.500 | 9.190 | 9.210 | 9.210 | 126,382 |
| 2025-11-17 | 9.160 | 10.100 | 9.150 | 9.380 | 9.380 | 316,678 |
| 2025-11-14 | 9.590 | 9.750 | 9.100 | 9.150 | 9.150 | 108,697 |
| 2025-11-13 | 9.360 | 10.100 | 9.360 | 9.480 | 9.480 | 188,873 |
| 2025-11-12 | 9.600 | 9.600 | 9.010 | 9.300 | 9.300 | 26,883 |
| 2025-11-11 | 9.800 | 10.000 | 9.350 | 9.370 | 9.370 | 105,427 |
| 2025-11-10 | 9.830 | 10.250 | 9.510 | 9.810 | 9.810 | 141,875 |
| 2025-11-07 | 9.850 | 10.190 | 9.500 | 9.820 | 9.820 | 95,959 |
| 2025-11-06 | 9.900 | 10.500 | 9.500 | 10.030 | 10.030 | 399,262 |
| 2025-11-05 | 10.700 | 10.790 | 9.800 | 9.880 | 9.880 | 289,680 |
| 2025-11-04 | 11.020 | 11.390 | 10.050 | 10.600 | 10.600 | 1,823,792 |
| 2025-11-03 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 221,824 |
| 2025-10-31 | 8.500 | 9.350 | 8.050 | 9.350 | 9.350 | 410,297 |
| 2025-10-30 | 9.300 | 9.500 | 8.220 | 8.350 | 8.350 | 392,044 |
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.