First Punjab Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 2.700 | 2.700 | 2.510 | 2.590 | 2.590 | 100,551 |
| 2025-02-06 | 2.880 | 2.880 | 2.720 | 2.880 | 2.880 | 15,019 |
| 2025-02-04 | 2.640 | 2.870 | 2.640 | 2.730 | 2.730 | 38,103 |
| 2025-02-03 | 2.500 | 2.890 | 2.500 | 2.820 | 2.820 | 136,056 |
| 2025-01-31 | 2.610 | 2.840 | 2.610 | 2.720 | 2.720 | 2,380 |
| 2025-01-30 | 2.740 | 2.890 | 2.540 | 2.710 | 2.710 | 51,315 |
| 2025-01-29 | 2.830 | 2.830 | 2.180 | 2.640 | 2.640 | 53,835 |
| 2025-01-28 | 2.930 | 2.930 | 2.920 | 2.930 | 2.930 | 1,000 |
| 2025-01-27 | 2.920 | 2.980 | 2.920 | 2.950 | 2.950 | 9,535 |
| 2025-01-24 | 3.030 | 3.040 | 2.910 | 3.030 | 3.030 | 26,174 |
| 2025-01-23 | 3.010 | 3.070 | 3.000 | 3.070 | 3.070 | 2,121 |
| 2025-01-22 | 2.940 | 3.100 | 2.940 | 3.100 | 3.100 | 829 |
| 2025-01-21 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 10,519 |
| 2025-01-20 | 2.920 | 3.020 | 2.900 | 2.930 | 2.930 | 15,900 |
| 2025-01-17 | 3.190 | 3.190 | 2.950 | 2.980 | 2.980 | 11,285 |
| 2025-01-16 | 3.150 | 3.160 | 2.970 | 2.980 | 2.980 | 38,021 |
| 2025-01-15 | 3.150 | 3.150 | 3.050 | 3.050 | 3.050 | 10,673 |
| 2025-01-14 | 3.160 | 3.160 | 3.020 | 3.040 | 3.040 | 1,023 |
| 2025-01-13 | 2.920 | 3.180 | 2.920 | 3.000 | 3.000 | 11,295 |
| 2025-01-10 | 2.920 | 3.190 | 2.920 | 3.000 | 3.000 | 9,487 |
| 2025-01-09 | 2.910 | 2.960 | 2.910 | 2.910 | 2.910 | 15,168 |
| 2025-01-08 | 2.710 | 3.210 | 2.710 | 2.980 | 2.980 | 9,654 |
| 2025-01-07 | 3.020 | 3.180 | 2.770 | 3.040 | 3.040 | 20,401 |
| 2025-01-06 | 3.220 | 3.230 | 3.160 | 3.160 | 3.160 | 6,170 |
| 2025-01-03 | 3.070 | 3.240 | 3.050 | 3.190 | 3.190 | 12,535 |
| 2025-01-02 | 3.100 | 3.330 | 3.100 | 3.110 | 3.110 | 99,484 |
| 2025-01-01 | 3.030 | 3.190 | 3.030 | 3.170 | 3.170 | 19,960 |
| 2024-12-31 | 3.030 | 3.180 | 3.000 | 3.130 | 3.130 | 59,539 |
| 2024-12-30 | 2.930 | 3.190 | 2.930 | 3.100 | 3.100 | 46,898 |
| 2024-12-27 | 3.030 | 3.100 | 2.860 | 2.930 | 2.930 | 31,381 |
| 2024-12-26 | 2.740 | 3.200 | 2.740 | 3.030 | 3.030 | 9,062 |
| 2024-12-24 | 3.090 | 3.200 | 2.890 | 3.060 | 3.060 | 7,987 |
| 2024-12-23 | 2.960 | 3.250 | 2.960 | 3.090 | 3.090 | 8,623 |
| 2024-12-20 | 2.900 | 3.120 | 2.810 | 3.020 | 3.020 | 48,471 |
| 2024-12-19 | 3.090 | 3.250 | 2.900 | 2.900 | 2.900 | 28,618 |
| 2024-12-18 | 3.080 | 3.320 | 3.000 | 3.080 | 3.080 | 67,912 |
| 2024-12-17 | 3.160 | 3.260 | 3.100 | 3.150 | 3.150 | 45,825 |
| 2024-12-16 | 3.230 | 3.390 | 3.100 | 3.150 | 3.150 | 87,857 |
| 2024-12-13 | 3.460 | 3.460 | 3.100 | 3.310 | 3.310 | 9,810 |
| 2024-12-12 | 3.050 | 3.600 | 3.050 | 3.380 | 3.380 | 105,536 |
| 2024-12-11 | 3.440 | 3.480 | 3.150 | 3.250 | 3.250 | 162,268 |
| 2024-12-10 | 3.370 | 3.480 | 3.200 | 3.290 | 3.290 | 154,899 |
| 2024-12-09 | 3.300 | 3.500 | 3.300 | 3.360 | 3.360 | 328,694 |
| 2024-12-06 | 3.690 | 3.690 | 3.380 | 3.400 | 3.400 | 638,356 |
| 2024-12-05 | 3.490 | 3.730 | 3.400 | 3.530 | 3.530 | 600,517 |
| 2024-12-04 | 3.400 | 3.620 | 3.250 | 3.400 | 3.400 | 323,183 |
| 2024-12-03 | 3.950 | 3.950 | 3.160 | 3.400 | 3.400 | 746,565 |
| 2024-12-02 | 3.900 | 3.990 | 3.520 | 3.740 | 3.740 | 2,528,331 |
| 2024-11-29 | 2.850 | 3.150 | 2.800 | 3.080 | 3.080 | 119,625 |
| 2024-11-28 | 2.680 | 3.600 | 2.410 | 2.790 | 2.790 | 34,270 |
| 2024-11-27 | 2.630 | 2.800 | 2.100 | 2.640 | 2.640 | 124,292 |
| 2024-11-26 | 2.500 | 2.850 | 2.410 | 2.640 | 2.640 | 101,335 |
| 2024-11-25 | 2.320 | 2.580 | 2.320 | 2.410 | 2.410 | 48,589 |
| 2024-11-22 | 2.540 | 2.640 | 2.410 | 2.440 | 2.440 | 35,566 |
| 2024-11-21 | 2.500 | 2.570 | 2.410 | 2.430 | 2.430 | 8,215 |
| 2024-11-20 | 2.690 | 2.750 | 2.310 | 2.480 | 2.480 | 92,642 |
| 2024-11-19 | 2.700 | 2.750 | 2.480 | 2.630 | 2.630 | 49,643 |
| 2024-11-18 | 2.630 | 2.690 | 2.400 | 2.660 | 2.660 | 58,138 |
| 2024-11-15 | 2.590 | 2.630 | 2.410 | 2.510 | 2.510 | 18,536 |
| 2024-11-14 | 2.680 | 2.680 | 2.440 | 2.520 | 2.520 | 39,366 |
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.