First Punjab Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 4.730 | 4.730 | 4.450 | 4.570 | 4.570 | 116,760 |
| 2025-08-05 | 4.560 | 4.560 | 4.400 | 4.410 | 4.410 | 76,439 |
| 2025-08-04 | 4.670 | 4.670 | 4.450 | 4.470 | 4.470 | 37,112 |
| 2025-08-01 | 4.700 | 4.700 | 4.440 | 4.580 | 4.580 | 92,709 |
| 2025-07-31 | 4.600 | 4.600 | 4.400 | 4.490 | 4.490 | 56,811 |
| 2025-07-30 | 4.550 | 4.800 | 4.390 | 4.520 | 4.520 | 261,648 |
| 2025-07-29 | 4.950 | 4.950 | 4.510 | 4.580 | 4.580 | 230,732 |
| 2025-07-28 | 4.790 | 4.950 | 4.610 | 4.800 | 4.800 | 237,238 |
| 2025-07-25 | 4.740 | 4.850 | 4.500 | 4.790 | 4.790 | 169,173 |
| 2025-07-24 | 4.750 | 4.990 | 4.650 | 4.670 | 4.670 | 441,132 |
| 2025-07-23 | 4.800 | 5.090 | 4.670 | 4.690 | 4.690 | 365,514 |
| 2025-07-22 | 5.190 | 5.380 | 4.700 | 4.780 | 4.780 | 2,267,057 |
| 2025-07-21 | 4.200 | 4.980 | 4.090 | 4.890 | 4.890 | 2,737,900 |
| 2025-07-18 | 4.390 | 4.400 | 4.050 | 4.180 | 4.180 | 258,992 |
| 2025-07-17 | 4.090 | 4.450 | 4.030 | 4.280 | 4.280 | 1,196,457 |
| 2025-07-16 | 4.200 | 4.200 | 4.000 | 4.090 | 4.090 | 100,165 |
| 2025-07-15 | 3.950 | 4.310 | 3.950 | 4.010 | 4.010 | 583,192 |
| 2025-07-14 | 3.920 | 4.170 | 3.920 | 4.100 | 4.100 | 46,036 |
| 2025-07-11 | 4.100 | 4.110 | 3.510 | 4.060 | 4.060 | 252,048 |
| 2025-07-10 | 4.110 | 4.350 | 4.010 | 4.200 | 4.200 | 308,974 |
| 2025-07-09 | 4.050 | 4.140 | 3.960 | 4.030 | 4.030 | 83,625 |
| 2025-07-08 | 4.070 | 4.150 | 3.400 | 4.000 | 4.000 | 197,555 |
| 2025-07-07 | 4.220 | 4.220 | 4.050 | 4.070 | 4.070 | 123,475 |
| 2025-07-04 | 4.350 | 4.350 | 4.100 | 4.180 | 4.180 | 313,348 |
| 2025-07-03 | 4.150 | 4.500 | 4.150 | 4.350 | 4.350 | 176,889 |
| 2025-07-02 | 4.310 | 4.600 | 4.150 | 4.220 | 4.220 | 439,260 |
| 2025-07-01 | 4.640 | 4.650 | 4.050 | 4.310 | 4.310 | 468,867 |
| 2025-06-30 | 5.240 | 5.240 | 4.500 | 4.600 | 4.600 | 831,009 |
| 2025-06-27 | 4.900 | 5.500 | 4.810 | 5.060 | 5.060 | 417,622 |
| 2025-06-26 | 5.460 | 5.470 | 5.020 | 5.060 | 5.060 | 1,164,156 |
| 2025-06-25 | 4.650 | 5.410 | 4.600 | 5.240 | 5.240 | 1,956,547 |
| 2025-06-24 | 4.100 | 4.700 | 4.100 | 4.590 | 4.590 | 764,964 |
| 2025-06-23 | 3.860 | 4.250 | 3.860 | 3.990 | 3.990 | 168,587 |
| 2025-06-20 | 4.310 | 4.500 | 4.290 | 4.330 | 4.330 | 152,070 |
| 2025-06-19 | 4.510 | 4.640 | 4.260 | 4.400 | 4.400 | 641,019 |
| 2025-06-18 | 4.450 | 4.700 | 4.130 | 4.510 | 4.510 | 723,006 |
| 2025-06-17 | 5.000 | 5.200 | 4.180 | 4.450 | 4.450 | 1,483,570 |
| 2025-06-16 | 3.640 | 4.480 | 3.110 | 4.480 | 4.480 | 3,221,958 |
| 2025-06-13 | 3.290 | 3.590 | 3.060 | 3.480 | 3.480 | 361,535 |
| 2025-06-12 | 3.370 | 3.450 | 3.260 | 3.290 | 3.290 | 156,967 |
| 2025-06-11 | 3.210 | 3.390 | 3.150 | 3.300 | 3.300 | 256,392 |
| 2025-06-10 | 3.500 | 3.500 | 3.200 | 3.340 | 3.340 | 125,895 |
| 2025-06-05 | 3.030 | 3.480 | 3.030 | 3.220 | 3.220 | 108,200 |
| 2025-06-04 | 2.930 | 3.210 | 2.800 | 3.080 | 3.080 | 270,579 |
| 2025-06-03 | 2.860 | 2.950 | 2.810 | 2.830 | 2.830 | 12,388 |
| 2025-06-02 | 2.660 | 2.840 | 2.660 | 2.820 | 2.820 | 15,579 |
| 2025-05-30 | 2.770 | 2.850 | 2.510 | 2.730 | 2.730 | 76,512 |
| 2025-05-29 | 2.760 | 2.880 | 2.720 | 2.760 | 2.760 | 73,981 |
| 2025-05-27 | 2.790 | 2.900 | 2.720 | 2.770 | 2.770 | 14,971 |
| 2025-05-26 | 2.830 | 2.900 | 2.710 | 2.800 | 2.800 | 43,454 |
| 2025-05-23 | 2.760 | 2.880 | 2.530 | 2.800 | 2.800 | 56,109 |
| 2025-05-22 | 2.890 | 2.900 | 2.800 | 2.830 | 2.830 | 21,424 |
| 2025-05-21 | 2.890 | 2.890 | 2.760 | 2.820 | 2.820 | 23,987 |
| 2025-05-20 | 2.940 | 2.940 | 2.660 | 2.880 | 2.880 | 40,155 |
| 2025-05-19 | 2.980 | 2.980 | 2.600 | 2.960 | 2.960 | 18,502 |
| 2025-05-16 | 2.970 | 2.970 | 2.410 | 2.880 | 2.880 | 96,720 |
| 2025-05-15 | 2.900 | 2.910 | 2.700 | 2.780 | 2.780 | 29,108 |
| 2025-05-14 | 2.920 | 2.920 | 2.800 | 2.900 | 2.900 | 37,040 |
| 2025-05-13 | 2.780 | 3.190 | 2.310 | 2.770 | 2.770 | 293,614 |
| 2025-05-12 | 3.000 | 3.600 | 2.700 | 3.050 | 3.050 | 168,848 |
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.