First Punjab Modaraba historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	2.600	2.800	2.500	2.640	2.640	15,572
2024-11-12	2.650	2.850	2.500	2.650	2.650	52,570
2024-11-11	2.650	2.650	2.510	2.590	2.590	4,728
2024-11-08	2.700	2.850	2.550	2.650	2.650	11,830
2024-11-07	2.590	2.830	2.400	2.600	2.600	71,555
2024-11-06	2.650	2.650	2.310	2.430	2.430	65,227
2024-11-05	2.640	2.640	2.320	2.480	2.480	10,302
2024-11-04	2.590	2.600	2.500	2.550	2.550	1,052
2024-11-01	2.530	2.550	2.500	2.500	2.500	274
2024-10-31	2.600	2.650	2.500	2.500	2.500	2,843
2024-10-30	2.400	2.550	2.250	2.500	2.500	48,753
2024-10-29	2.220	2.490	2.220	2.450	2.450	3,250
2024-10-28	2.410	2.490	2.220	2.390	2.390	20,647
2024-10-25	2.500	2.600	2.270	2.410	2.410	73,349
2024-10-24	2.410	2.690	2.210	2.590	2.590	46,089
2024-10-23	2.470	2.470	2.120	2.260	2.260	199
2024-10-22	2.470	2.470	2.200	2.260	2.260	20,979
2024-10-21	2.120	2.500	2.120	2.250	2.250	2,356
2024-10-18	2.120	2.350	2.110	2.300	2.300	3,464
2024-10-17	2.350	2.350	2.260	2.320	2.320	800
2024-10-16	2.300	2.440	2.220	2.250	2.250	3,191
2024-10-15	2.240	2.470	2.240	2.250	2.250	2,507
2024-10-14	2.230	2.540	2.160	2.430	2.430	11,602
2024-10-11	2.510	2.520	2.260	2.380	2.380	1,040
2024-10-10	2.620	2.620	2.300	2.510	2.510	495
2024-10-09	2.690	2.800	2.360	2.510	2.510	44,598
2024-10-08	2.570	2.570	2.430	2.480	2.480	6,000
2024-10-07	2.550	2.700	2.200	2.410	2.410	43,900
2024-10-04	2.650	2.650	2.200	2.400	2.400	84,240
2024-10-03	2.620	2.630	2.500	2.590	2.590	540
2024-10-02	2.560	2.800	2.500	2.560	2.560	21,408
2024-10-01	2.560	2.860	2.400	2.600	2.600	9,350
2024-09-30	2.620	2.620	2.310	2.580	2.580	1,254
2024-09-27	2.820	2.820	1.720	2.450	2.450	17,986
2024-09-26	2.900	2.900	2.500	2.500	2.500	8,906
2024-09-25	2.800	2.800	2.300	2.620	2.620	24,460
2024-09-24	2.650	2.650	2.420	2.450	2.450	11,721
2024-09-23	2.480	2.650	2.480	2.540	2.540	29,438
2024-09-20	2.750	2.750	2.530	2.680	2.680	50,649
2024-09-19	2.800	2.890	2.600	2.640	2.640	33,976
2024-09-18	2.860	2.860	2.600	2.770	2.770	4,535
2024-09-16	2.880	2.900	2.600	2.790	2.790	59,408
2024-09-13	2.890	2.900	2.480	2.700	2.700	28,324
2024-09-12	2.980	2.980	2.400	2.600	2.600	19,638
2024-09-11	2.890	3.000	2.710	2.730	2.730	21,619
2024-09-10	3.100	3.100	2.760	2.890	2.890	3,052
2024-09-09	2.990	3.290	2.780	2.940	2.940	67,420
2024-09-06	2.700	3.190	2.600	2.690	2.690	262,462
2024-09-05	2.700	2.700	2.460	2.600	2.600	32,678
2024-09-04	2.700	2.700	2.280	2.460	2.460	87,098
2024-09-03	3.000	3.000	2.300	2.470	2.470	154,763
2024-09-02	2.370	2.750	2.010	2.680	2.680	363,600
2024-08-30	2.110	2.300	2.080	2.100	2.100	5,889
2024-08-29	2.380	2.380	2.080	2.190	2.190	7,316
2024-08-28	2.280	2.390	2.080	2.210	2.210	32,145
2024-08-27	2.300	2.400	1.800	2.200	2.200	65,657
2024-08-26	2.400	2.400	2.000	2.270	2.270	21,676
2024-08-23	2.430	2.430	2.180	2.200	2.200	6,575
2024-08-22	2.080	2.350	2.000	2.240	2.240	149,825
2024-08-21	2.050	2.050	1.900	1.900	1.900	33,607

← NewerPage 9 of 18 · 1,057 trading daysOlder →

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.