First Punjab Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20.600 | 21.150 | 19.900 | 20.050 | 20.050 | 498,271 |
| 2026-10-15 | 19.150 | 21.260 | 19.150 | 20.580 | 20.580 | 1,932,586 |
| 2026-10-14 | 19.680 | 20.200 | 18.850 | 19.330 | 19.330 | 789,338 |
| 2026-10-13 | 19.990 | 20.290 | 19.150 | 19.360 | 19.360 | 417,579 |
| 2026-10-12 | 20.940 | 20.940 | 18.950 | 19.780 | 19.780 | 541,249 |
| 2026-10-09 | 21.100 | 21.670 | 20.320 | 20.690 | 20.690 | 535,370 |
| 2026-10-08 | 20.300 | 22.300 | 20.010 | 21.060 | 21.060 | 1,306,978 |
| 2026-10-07 | 21.700 | 21.950 | 20.510 | 20.710 | 20.710 | 1,120,972 |
| 2026-10-06 | 19.200 | 23.090 | 19.200 | 21.700 | 21.700 | 5,976,507 |
| 2026-10-05 | 22.010 | 23.500 | 21.180 | 21.180 | 21.180 | 1,955,930 |
| 2026-10-02 | 23.550 | 24.950 | 23.530 | 23.530 | 23.530 | 28,172,021 |
| 2026-10-01 | 29.950 | 30.700 | 26.140 | 26.140 | 26.140 | 22,551,198 |
| 2026-09-30 | 28.020 | 29.040 | 28.020 | 29.040 | 29.040 | 855,468 |
| 2026-09-29 | 22.400 | 26.400 | 22.400 | 26.400 | 26.400 | 3,318,573 |
| 2026-09-28 | 24.010 | 25.500 | 24.000 | 24.000 | 24.000 | 2,049,220 |
| 2026-09-25 | 26.670 | 32.000 | 26.670 | 26.670 | 26.670 | 20,550,002 |
| 2026-09-24 | 30.000 | 30.000 | 29.630 | 29.630 | 29.630 | 304,116 |
| 2026-09-23 | 32.920 | 32.920 | 32.920 | 32.920 | 32.920 | 232,987 |
| 2026-09-22 | 29.930 | 29.930 | 29.930 | 29.930 | 29.930 | 276,938 |
| 2026-09-21 | 26.000 | 27.210 | 26.000 | 27.210 | 27.210 | 719,142 |
| 2026-09-18 | 20.600 | 24.740 | 20.350 | 24.740 | 24.740 | 1,647,008 |
| 2026-09-17 | 25.800 | 27.490 | 22.490 | 22.490 | 22.490 | 3,040,052 |
| 2026-09-16 | 24.000 | 24.990 | 24.000 | 24.990 | 24.990 | 1,281,998 |
| 2026-09-15 | 20.670 | 22.720 | 20.600 | 22.720 | 22.720 | 1,358,094 |
| 2026-09-14 | 19.970 | 20.650 | 19.600 | 20.650 | 20.650 | 1,602,461 |
| 2026-09-11 | 17.110 | 18.770 | 16.000 | 18.770 | 18.770 | 1,765,228 |
| 2026-09-10 | 17.030 | 18.100 | 16.710 | 17.060 | 17.060 | 3,844,831 |
| 2026-09-09 | 19.510 | 20.690 | 18.570 | 18.570 | 18.570 | 4,728,176 |
| 2026-09-08 | 24.500 | 25.210 | 20.630 | 20.630 | 20.630 | 9,707,075 |
| 2026-09-07 | 19.210 | 22.920 | 19.210 | 22.920 | 22.920 | 3,642,204 |
| 2026-09-04 | 20.840 | 22.350 | 20.840 | 20.840 | 20.840 | 21,886,623 |
| 2026-09-03 | 27.990 | 28.290 | 23.150 | 23.150 | 23.150 | 18,970,407 |
| 2026-09-02 | 25.150 | 25.720 | 25.150 | 25.720 | 25.720 | 209,524 |
| 2026-09-01 | 19.310 | 23.380 | 19.130 | 23.380 | 23.380 | 1,615,655 |
| 2026-08-31 | 23.900 | 25.970 | 21.250 | 21.250 | 21.250 | 3,432,498 |
| 2026-08-28 | 22.990 | 23.610 | 22.550 | 23.610 | 23.610 | 1,469,520 |
| 2026-08-27 | 21.400 | 21.460 | 20.500 | 21.460 | 21.460 | 1,379,223 |
| 2026-08-25 | 18.990 | 19.510 | 18.600 | 19.510 | 19.510 | 1,005,721 |
| 2026-08-24 | 17.700 | 17.740 | 16.510 | 17.740 | 17.740 | 1,138,352 |
| 2026-08-21 | 15.400 | 16.130 | 15.100 | 16.130 | 16.130 | 5,093,176 |
| 2026-08-20 | 13.990 | 14.660 | 13.560 | 14.660 | 14.660 | 1,534,694 |
| 2026-08-19 | 12.600 | 13.330 | 12.300 | 13.330 | 13.330 | 3,070,702 |
| 2026-08-18 | 12.100 | 12.120 | 11.600 | 12.120 | 12.120 | 2,158,444 |
| 2026-08-17 | 10.020 | 11.020 | 9.900 | 11.020 | 11.020 | 877,698 |
| 2026-08-13 | 10.480 | 10.480 | 9.990 | 10.020 | 10.020 | 170,629 |
| 2026-08-12 | 10.480 | 10.480 | 10.300 | 10.330 | 10.330 | 71,327 |
| 2026-08-11 | 10.500 | 10.540 | 10.250 | 10.300 | 10.300 | 144,143 |
| 2026-08-10 | 10.520 | 10.870 | 10.390 | 10.420 | 10.420 | 214,113 |
| 2026-08-07 | 10.760 | 10.900 | 10.500 | 10.630 | 10.630 | 169,732 |
| 2026-08-06 | 10.990 | 11.000 | 10.680 | 10.750 | 10.750 | 335,712 |
| 2026-08-05 | 11.070 | 11.200 | 10.800 | 10.820 | 10.820 | 199,084 |
| 2026-08-04 | 10.850 | 11.250 | 10.510 | 10.850 | 10.850 | 784,719 |
| 2026-08-03 | 11.080 | 11.300 | 10.610 | 10.670 | 10.670 | 405,926 |
| 2026-07-31 | 10.880 | 11.580 | 10.450 | 11.050 | 11.050 | 1,572,577 |
| 2026-07-30 | 10.500 | 11.150 | 10.500 | 10.880 | 10.880 | 388,268 |
| 2026-07-29 | 10.320 | 10.950 | 10.320 | 10.600 | 10.600 | 468,695 |
| 2026-07-28 | 10.900 | 11.200 | 10.220 | 10.550 | 10.550 | 842,105 |
| 2026-07-27 | 10.950 | 11.300 | 10.770 | 10.960 | 10.960 | 1,388,937 |
| 2026-07-24 | 9.550 | 10.470 | 8.950 | 10.440 | 10.440 | 1,731,873 |
| 2026-07-23 | 9.910 | 10.340 | 9.400 | 9.470 | 9.470 | 772,251 |
Page 1 of 3 · 122 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.