First Punjab Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 9.120 | 9.750 | 9.000 | 9.200 | 9.200 | 918,782 |
| 2025-10-28 | 11.240 | 11.240 | 9.770 | 9.770 | 9.770 | 1,851,358 |
| 2025-10-27 | 12.400 | 12.460 | 10.300 | 10.860 | 10.860 | 3,083,716 |
| 2025-10-24 | 11.330 | 11.330 | 10.530 | 11.330 | 11.330 | 1,442,515 |
| 2025-10-23 | 9.500 | 10.300 | 9.500 | 10.300 | 10.300 | 1,566,792 |
| 2025-10-22 | 9.300 | 9.300 | 8.800 | 9.300 | 9.300 | 3,944,212 |
| 2025-10-21 | 7.760 | 8.300 | 7.760 | 8.300 | 8.300 | 1,119,017 |
| 2025-10-20 | 6.260 | 7.300 | 6.260 | 7.300 | 7.300 | 3,663,952 |
| 2025-10-17 | 6.010 | 6.600 | 6.010 | 6.300 | 6.300 | 223,897 |
| 2025-10-16 | 6.420 | 6.580 | 5.610 | 5.970 | 5.970 | 233,580 |
| 2025-10-15 | 6.500 | 6.600 | 6.330 | 6.490 | 6.490 | 164,814 |
| 2025-10-14 | 6.350 | 6.670 | 6.300 | 6.480 | 6.480 | 150,074 |
| 2025-10-13 | 6.500 | 6.980 | 6.300 | 6.400 | 6.400 | 393,767 |
| 2025-10-10 | 6.480 | 6.990 | 6.330 | 6.440 | 6.440 | 519,662 |
| 2025-10-09 | 6.500 | 6.700 | 6.160 | 6.330 | 6.330 | 402,838 |
| 2025-10-08 | 6.490 | 6.760 | 6.220 | 6.540 | 6.540 | 332,447 |
| 2025-10-07 | 6.120 | 6.590 | 6.120 | 6.400 | 6.400 | 67,761 |
| 2025-10-06 | 6.600 | 6.800 | 6.000 | 6.390 | 6.390 | 456,284 |
| 2025-10-03 | 6.820 | 6.820 | 6.400 | 6.450 | 6.450 | 440,821 |
| 2025-10-02 | 6.690 | 6.950 | 6.600 | 6.820 | 6.820 | 630,551 |
| 2025-10-01 | 6.200 | 6.690 | 6.000 | 6.550 | 6.550 | 666,379 |
| 2025-09-30 | 6.650 | 6.700 | 6.250 | 6.260 | 6.260 | 205,987 |
| 2025-09-29 | 6.880 | 6.900 | 6.320 | 6.570 | 6.570 | 388,232 |
| 2025-09-26 | 7.250 | 7.250 | 6.310 | 6.700 | 6.700 | 358,229 |
| 2025-09-25 | 6.900 | 7.380 | 6.620 | 6.990 | 6.990 | 1,531,412 |
| 2025-09-24 | 6.390 | 6.950 | 6.200 | 6.800 | 6.800 | 1,234,533 |
| 2025-09-23 | 6.470 | 6.640 | 6.150 | 6.200 | 6.200 | 685,017 |
| 2025-09-22 | 7.440 | 7.990 | 6.250 | 6.470 | 6.470 | 2,416,051 |
| 2025-09-19 | 7.260 | 7.580 | 6.050 | 7.250 | 7.250 | 5,268,883 |
| 2025-09-18 | 5.980 | 6.580 | 5.980 | 6.580 | 6.580 | 2,964,208 |
| 2025-09-17 | 4.650 | 5.580 | 4.650 | 5.580 | 5.580 | 3,916,321 |
| 2025-09-16 | 4.700 | 4.760 | 4.500 | 4.580 | 4.580 | 601,276 |
| 2025-09-15 | 4.590 | 4.790 | 4.480 | 4.660 | 4.660 | 222,839 |
| 2025-09-12 | 4.600 | 4.650 | 4.410 | 4.590 | 4.590 | 59,199 |
| 2025-09-11 | 4.600 | 4.850 | 4.410 | 4.510 | 4.510 | 538,261 |
| 2025-09-10 | 4.320 | 4.700 | 4.320 | 4.620 | 4.620 | 265,790 |
| 2025-09-09 | 4.490 | 4.550 | 4.310 | 4.350 | 4.350 | 49,882 |
| 2025-09-08 | 4.450 | 4.700 | 4.400 | 4.490 | 4.490 | 133,537 |
| 2025-09-05 | 4.500 | 4.750 | 4.350 | 4.590 | 4.590 | 122,653 |
| 2025-09-04 | 4.540 | 4.600 | 4.410 | 4.500 | 4.500 | 58,571 |
| 2025-09-03 | 4.450 | 4.590 | 4.450 | 4.540 | 4.540 | 83,383 |
| 2025-09-02 | 4.700 | 4.700 | 4.450 | 4.460 | 4.460 | 203,819 |
| 2025-09-01 | 4.310 | 4.650 | 4.310 | 4.530 | 4.530 | 243,219 |
| 2025-08-29 | 4.350 | 4.480 | 4.310 | 4.330 | 4.330 | 123,024 |
| 2025-08-28 | 4.320 | 4.400 | 4.270 | 4.360 | 4.360 | 130,387 |
| 2025-08-27 | 4.450 | 4.450 | 4.250 | 4.310 | 4.310 | 126,869 |
| 2025-08-26 | 4.520 | 4.520 | 4.240 | 4.280 | 4.280 | 188,318 |
| 2025-08-25 | 4.230 | 4.550 | 4.230 | 4.420 | 4.420 | 89,280 |
| 2025-08-22 | 4.320 | 4.480 | 4.250 | 4.290 | 4.290 | 122,484 |
| 2025-08-21 | 4.410 | 4.500 | 4.310 | 4.370 | 4.370 | 184,832 |
| 2025-08-20 | 4.490 | 4.500 | 4.300 | 4.420 | 4.420 | 234,117 |
| 2025-08-19 | 4.460 | 4.600 | 4.400 | 4.490 | 4.490 | 81,715 |
| 2025-08-18 | 4.480 | 4.580 | 4.310 | 4.470 | 4.470 | 125,641 |
| 2025-08-15 | 4.610 | 4.610 | 4.400 | 4.440 | 4.440 | 50,367 |
| 2025-08-13 | 4.710 | 4.750 | 4.530 | 4.600 | 4.600 | 172,190 |
| 2025-08-12 | 4.750 | 4.920 | 4.620 | 4.730 | 4.730 | 389,070 |
| 2025-08-11 | 4.460 | 4.850 | 4.300 | 4.640 | 4.640 | 258,711 |
| 2025-08-08 | 4.600 | 4.650 | 4.500 | 4.570 | 4.570 | 156,442 |
| 2025-08-07 | 4.680 | 4.680 | 4.470 | 4.500 | 4.500 | 41,495 |
| 2025-08-06 | 4.730 | 4.730 | 4.450 | 4.570 | 4.570 | 116,760 |
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.