First Paramount Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.000 | 7.750 | 7.000 | 7.750 | 7.750 | 50,000 |
| 2024-04-25 | 6.700 | 6.980 | 6.700 | 6.750 | 6.750 | 2,000 |
| 2024-04-24 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 5,500 |
| 2024-04-19 | 6.900 | 6.990 | 6.900 | 6.990 | 6.990 | 1,500 |
| 2024-04-18 | 6.900 | 6.990 | 6.700 | 6.790 | 6.790 | 3,000 |
| 2024-04-17 | 6.990 | 6.990 | 6.500 | 6.880 | 6.880 | 3,000 |
| 2024-04-16 | 6.800 | 6.990 | 6.800 | 6.990 | 6.990 | 3,000 |
| 2024-04-15 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 4,500 |
| 2024-04-09 | 6.500 | 6.830 | 6.310 | 6.610 | 6.610 | 16,000 |
| 2024-04-08 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 500 |
| 2024-04-04 | 6.500 | 6.500 | 6.210 | 6.500 | 6.500 | 1,000 |
| 2024-04-03 | 6.400 | 6.550 | 6.200 | 6.500 | 6.500 | 7,000 |
| 2024-04-02 | 6.210 | 6.210 | 5.900 | 5.900 | 5.900 | 3,000 |
| 2024-03-29 | 6.320 | 6.400 | 6.310 | 6.310 | 6.310 | 3,000 |
| 2024-03-27 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 500 |
| 2024-03-25 | 6.500 | 6.500 | 6.200 | 6.200 | 6.200 | 1,500 |
| 2024-03-22 | 6.410 | 6.700 | 6.400 | 6.410 | 6.410 | 10,500 |
| 2024-03-21 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 500 |
| 2024-03-20 | 6.250 | 6.700 | 6.250 | 6.670 | 6.670 | 14,000 |
| 2024-03-18 | 6.500 | 6.640 | 6.300 | 6.640 | 6.640 | 8,000 |
| 2024-03-14 | 6.800 | 6.990 | 6.500 | 6.800 | 6.800 | 15,000 |
| 2024-03-13 | 6.500 | 6.800 | 6.500 | 6.800 | 6.800 | 2,500 |
| 2024-03-11 | 7.000 | 7.000 | 6.320 | 6.850 | 6.850 | 112,500 |
| 2024-03-08 | 6.700 | 7.250 | 6.700 | 7.250 | 7.250 | 19,000 |
| 2024-03-07 | 6.400 | 6.750 | 6.100 | 6.750 | 6.750 | 25,000 |
| 2024-03-06 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 500 |
| 2024-03-04 | 6.220 | 6.450 | 6.220 | 6.450 | 6.450 | 1,500 |
| 2024-03-01 | 6.300 | 6.800 | 6.000 | 6.500 | 6.500 | 96,500 |
| 2024-02-29 | 6.410 | 7.200 | 6.410 | 6.500 | 6.500 | 90,000 |
| 2024-02-28 | 6.990 | 7.890 | 6.660 | 6.830 | 6.830 | 24,000 |
| 2024-02-27 | 6.890 | 6.890 | 6.500 | 6.890 | 6.890 | 23,500 |
| 2024-02-26 | 6.600 | 6.900 | 6.010 | 6.490 | 6.490 | 169,000 |
| 2024-02-23 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 500 |
| 2024-02-22 | 6.900 | 7.000 | 6.750 | 6.750 | 6.750 | 14,500 |
| 2024-02-21 | 6.980 | 6.980 | 6.700 | 6.940 | 6.940 | 12,500 |
| 2024-02-20 | 6.850 | 7.000 | 6.710 | 6.850 | 6.850 | 12,000 |
| 2024-02-19 | 6.610 | 7.890 | 6.610 | 6.900 | 6.900 | 27,000 |
| 2024-02-16 | 7.290 | 7.300 | 7.290 | 7.300 | 7.300 | 1,500 |
| 2024-02-15 | 7.120 | 8.480 | 6.850 | 6.970 | 6.970 | 75,500 |
| 2024-02-14 | 7.400 | 7.980 | 7.400 | 7.750 | 7.750 | 11,000 |
| 2024-02-13 | 7.000 | 7.490 | 7.000 | 7.100 | 7.100 | 210,000 |
| 2024-02-12 | 8.340 | 8.340 | 8.000 | 8.000 | 8.000 | 6,500 |
| 2024-02-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 500 |
| 2024-02-06 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 2,500 |
| 2024-02-02 | 9.300 | 9.300 | 8.800 | 8.800 | 8.800 | 1,000 |
| 2024-02-01 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 500 |
| 2024-01-31 | 9.260 | 9.840 | 9.100 | 9.200 | 9.200 | 46,500 |
| 2024-01-30 | 9.020 | 9.900 | 9.000 | 9.900 | 9.900 | 28,500 |
| 2024-01-25 | 9.820 | 10.000 | 9.800 | 10.000 | 10.000 | 14,000 |
| 2024-01-24 | 9.900 | 10.500 | 9.880 | 10.030 | 10.030 | 19,000 |
| 2024-01-23 | 9.260 | 10.880 | 9.250 | 10.880 | 10.880 | 6,500 |
| 2024-01-22 | 10.010 | 10.010 | 9.950 | 9.950 | 9.950 | 38,500 |
| 2024-01-19 | 10.300 | 10.700 | 10.300 | 10.700 | 10.700 | 6,500 |
| 2024-01-18 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 1,000 |
| 2024-01-17 | 10.980 | 11.010 | 10.500 | 10.550 | 10.550 | 76,500 |
| 2024-01-16 | 9.200 | 10.010 | 9.200 | 10.010 | 10.010 | 63,000 |
| 2024-01-15 | 9.000 | 9.750 | 8.750 | 9.010 | 9.010 | 79,500 |
| 2024-01-12 | 8.750 | 9.500 | 8.400 | 9.070 | 9.070 | 60,000 |
| 2024-01-11 | 8.750 | 8.870 | 8.500 | 8.760 | 8.760 | 36,000 |
| 2024-01-10 | 8.800 | 8.990 | 8.500 | 8.990 | 8.990 | 35,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-10-18 | 0.4301 PKR |
| 2020-10-19 | 0.3345 PKR |
| 2019-10-17 | 0.9558 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.