First Punjab Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2.170 | 2.950 | 2.170 | 2.800 | 2.800 | 34,856 |
| 2025-05-08 | 2.980 | 3.100 | 2.550 | 2.600 | 2.600 | 35,091 |
| 2025-05-07 | 2.300 | 2.950 | 2.300 | 2.680 | 2.680 | 87,902 |
| 2025-05-06 | 2.980 | 2.980 | 2.850 | 2.890 | 2.890 | 18,060 |
| 2025-05-05 | 2.690 | 2.940 | 2.690 | 2.770 | 2.770 | 6,085 |
| 2025-05-02 | 2.700 | 3.250 | 2.700 | 2.830 | 2.830 | 30,054 |
| 2025-04-30 | 2.600 | 2.990 | 2.600 | 2.740 | 2.740 | 18,001 |
| 2025-04-29 | 2.550 | 3.000 | 2.550 | 2.790 | 2.790 | 78,074 |
| 2025-04-28 | 3.050 | 3.050 | 2.550 | 2.770 | 2.770 | 33,921 |
| 2025-04-25 | 2.970 | 3.100 | 2.970 | 3.050 | 3.050 | 1,792 |
| 2025-04-24 | 2.930 | 3.120 | 2.920 | 2.980 | 2.980 | 256,548 |
| 2025-04-23 | 3.130 | 3.130 | 3.060 | 3.080 | 3.080 | 25,918 |
| 2025-04-22 | 3.180 | 3.200 | 3.110 | 3.130 | 3.130 | 98,859 |
| 2025-04-21 | 3.200 | 3.400 | 3.010 | 3.150 | 3.150 | 447,068 |
| 2025-04-18 | 3.190 | 3.250 | 3.110 | 3.190 | 3.190 | 69,700 |
| 2025-04-17 | 3.270 | 3.270 | 3.140 | 3.190 | 3.190 | 61,115 |
| 2025-04-16 | 3.270 | 3.300 | 3.220 | 3.240 | 3.240 | 34,415 |
| 2025-04-15 | 3.380 | 3.450 | 3.250 | 3.260 | 3.260 | 102,556 |
| 2025-04-14 | 3.390 | 3.400 | 3.350 | 3.360 | 3.360 | 23,107 |
| 2025-04-11 | 3.460 | 3.460 | 3.300 | 3.390 | 3.390 | 51,666 |
| 2025-04-10 | 3.170 | 3.490 | 3.170 | 3.400 | 3.400 | 76,357 |
| 2025-04-09 | 3.490 | 3.530 | 3.300 | 3.380 | 3.380 | 34,169 |
| 2025-04-08 | 3.330 | 3.490 | 3.330 | 3.340 | 3.340 | 13,133 |
| 2025-04-07 | 3.360 | 3.700 | 3.210 | 3.460 | 3.460 | 70,268 |
| 2025-04-04 | 3.270 | 3.580 | 3.270 | 3.330 | 3.330 | 182,871 |
| 2025-04-03 | 3.440 | 3.570 | 3.390 | 3.400 | 3.400 | 97,146 |
| 2025-03-27 | 3.260 | 3.590 | 3.260 | 3.420 | 3.420 | 23,024 |
| 2025-03-26 | 3.300 | 3.600 | 3.270 | 3.420 | 3.420 | 175,061 |
| 2025-03-25 | 3.590 | 3.590 | 3.360 | 3.440 | 3.440 | 69,686 |
| 2025-03-24 | 3.550 | 3.630 | 3.420 | 3.490 | 3.490 | 55,118 |
| 2025-03-21 | 3.440 | 3.700 | 3.440 | 3.510 | 3.510 | 223,122 |
| 2025-03-20 | 3.530 | 3.600 | 3.480 | 3.500 | 3.500 | 48,954 |
| 2025-03-19 | 3.600 | 3.730 | 3.250 | 3.530 | 3.530 | 236,038 |
| 2025-03-18 | 3.990 | 3.990 | 3.010 | 3.600 | 3.600 | 1,278,791 |
| 2025-03-17 | 4.000 | 4.000 | 3.610 | 3.740 | 3.740 | 200,858 |
| 2025-03-14 | 4.110 | 4.110 | 3.900 | 3.990 | 3.990 | 150,091 |
| 2025-03-13 | 3.850 | 4.490 | 3.600 | 4.110 | 4.110 | 416,784 |
| 2025-03-12 | 3.400 | 4.140 | 3.400 | 3.880 | 3.880 | 375,995 |
| 2025-03-11 | 3.520 | 3.690 | 3.460 | 3.470 | 3.470 | 128,520 |
| 2025-03-10 | 3.590 | 3.600 | 3.340 | 3.560 | 3.560 | 46,015 |
| 2025-03-07 | 3.400 | 3.480 | 3.330 | 3.430 | 3.430 | 115,754 |
| 2025-03-06 | 3.470 | 3.500 | 3.380 | 3.410 | 3.410 | 57,637 |
| 2025-03-05 | 3.400 | 3.800 | 3.390 | 3.390 | 3.390 | 113,564 |
| 2025-03-04 | 3.380 | 3.490 | 3.330 | 3.350 | 3.350 | 36,874 |
| 2025-03-03 | 3.510 | 3.520 | 3.320 | 3.330 | 3.330 | 81,001 |
| 2025-02-28 | 3.700 | 3.800 | 3.310 | 3.510 | 3.510 | 507,060 |
| 2025-02-27 | 4.190 | 4.190 | 3.310 | 3.680 | 3.680 | 299,752 |
| 2025-02-26 | 4.400 | 4.500 | 3.500 | 3.730 | 3.730 | 2,144,272 |
| 2025-02-25 | 4.040 | 4.700 | 4.030 | 4.440 | 4.440 | 286,546 |
| 2025-02-24 | 4.980 | 4.980 | 3.920 | 4.530 | 4.530 | 194,722 |
| 2025-02-21 | 5.000 | 5.010 | 4.560 | 4.740 | 4.740 | 293,598 |
| 2025-02-20 | 5.290 | 5.360 | 4.550 | 5.000 | 5.000 | 1,506,522 |
| 2025-02-19 | 4.350 | 4.950 | 4.340 | 4.950 | 4.950 | 3,064,854 |
| 2025-02-18 | 3.280 | 4.280 | 2.660 | 3.950 | 3.950 | 3,136,284 |
| 2025-02-17 | 3.150 | 3.420 | 3.110 | 3.280 | 3.280 | 69,894 |
| 2025-02-14 | 2.910 | 3.150 | 2.900 | 3.020 | 3.020 | 343 |
| 2025-02-13 | 2.900 | 3.170 | 2.900 | 3.020 | 3.020 | 20,159 |
| 2025-02-12 | 3.180 | 3.180 | 2.500 | 3.010 | 3.010 | 112,132 |
| 2025-02-11 | 3.190 | 3.190 | 3.030 | 3.150 | 3.150 | 37,716 |
| 2025-02-10 | 2.690 | 3.300 | 2.690 | 3.100 | 3.100 | 263,235 |
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.