First Paramount Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	4.200	4.490	4.100	4.490	4.490	2,500
2023-08-23	4.100	4.950	4.100	4.950	4.950	1,500
2023-08-09	4.780	4.780	4.780	4.780	4.780	1,500
2023-08-08	4.360	4.500	4.360	4.500	4.500	13,000
2023-08-04	4.300	4.390	4.070	4.300	4.300	1,000
2023-08-03	4.310	4.310	4.000	4.300	4.300	31,500
2023-08-02	4.250	4.250	4.250	4.250	4.250	500
2023-08-01	4.050	4.300	4.050	4.200	4.200	11,000
2023-07-25	4.400	4.400	4.400	4.400	4.400	500
2023-07-24	4.170	4.170	4.100	4.140	4.140	1,500
2023-07-20	5.000	5.000	5.000	5.000	5.000	500
2023-07-17	5.000	5.240	5.000	5.000	5.000	7,000
2023-07-13	5.220	5.600	5.220	5.500	5.500	64,000
2023-07-12	3.850	5.000	3.850	4.950	4.950	60,000
2023-06-26	4.000	4.000	4.000	4.000	4.000	500
2023-06-23	3.990	3.990	3.990	3.990	3.990	200,000
2023-06-12	3.900	4.000	3.630	3.900	3.900	500
2023-06-07	3.900	3.900	3.900	3.900	3.900	9,000
2023-06-02	3.900	3.900	3.900	3.900	3.900	500
2023-05-31	3.830	3.830	3.810	3.810	3.810	2,000
2023-05-24	4.000	4.000	4.000	4.000	4.000	500
2023-05-18	4.490	4.490	4.490	4.490	4.490	5,500
2023-05-04	4.850	4.850	4.150	4.150	4.150	1,000
2023-05-02	5.000	5.000	5.000	5.000	5.000	2,000
2023-04-28	4.300	5.000	4.300	4.910	4.910	33,000
2023-04-13	4.000	4.000	4.000	4.000	4.000	500
2023-04-11	3.990	4.300	3.990	4.300	4.300	11,000
2023-04-05	3.800	3.800	3.800	3.800	3.800	3,000
2023-03-31	4.020	4.020	4.010	4.010	4.010	10,000
2023-03-29	4.110	4.110	4.100	4.100	4.100	1,000
2023-03-28	4.110	4.110	4.100	4.100	4.100	3,000
2023-03-22	4.300	4.300	4.300	4.300	4.300	1,000
2023-03-20	4.500	4.500	4.310	4.310	4.310	1,000
2023-03-17	4.510	4.750	4.210	4.230	4.230	22,000
2023-03-16	4.600	4.600	4.490	4.510	4.510	23,500
2023-02-28	5.200	5.500	5.000	5.000	5.000	4,000
2023-02-27	5.250	5.250	5.250	5.250	5.250	10,000
2023-02-22	5.100	5.100	5.100	5.100	5.100	500
2023-02-21	5.000	5.100	5.000	5.100	5.100	4,500
2023-02-16	4.260	4.260	4.250	4.250	4.250	10,000
2023-02-09	4.550	4.550	4.550	4.550	4.550	2,000
2023-02-08	4.550	4.550	4.550	4.550	4.550	3,500
2023-01-31	4.560	4.950	4.050	4.790	4.790	41,500
2023-01-12	5.050	5.050	5.050	5.050	5.050	1,000
2023-01-11	5.010	5.010	5.010	5.010	5.010	500
2023-01-10	5.400	5.840	5.010	5.010	5.010	2,500
2023-01-06	4.800	5.000	4.800	5.000	5.000	11,500
2023-01-05	5.300	5.390	4.940	5.180	5.180	345,000
2023-01-03	5.940	5.940	5.940	5.940	5.940	500
2022-12-29	5.190	5.940	5.190	5.940	5.940	6,000
2022-12-28	5.000	5.000	4.810	4.940	4.940	2,500
2022-12-21	6.690	6.690	5.600	5.610	5.610	4,500
2022-12-14	6.320	6.320	6.320	6.320	6.320	500
2022-12-13	6.340	6.340	6.320	6.320	6.320	3,000
2022-12-09	5.660	7.020	5.660	7.020	7.020	5,500
2022-12-07	6.030	6.030	6.020	6.020	6.020	1,000
2022-12-06	7.020	7.020	7.020	7.020	7.020	5,500
2022-12-05	6.980	6.980	5.980	6.980	6.980	6,000
2022-11-29	5.980	5.980	5.980	5.980	5.980	500
2022-11-28	5.950	5.950	5.950	5.950	5.950	500

← NewerPage 12 of 14 · 838 trading daysOlder →

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.