First Paramount Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 500 |
| 2022-11-22 | 6.020 | 6.020 | 6.010 | 6.010 | 6.010 | 1,000 |
| 2022-11-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2,000 |
| 2022-11-11 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 3,000 |
| 2022-11-07 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 500 |
| 2022-10-24 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 5,000 |
| 2022-10-20 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 25,000 |
| 2022-10-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,000 |
| 2022-10-17 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 500 |
| 2022-10-03 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 500 |
| 2022-09-30 | 7.750 | 8.000 | 7.750 | 7.980 | 7.980 | 42,500 |
| 2022-09-23 | 6.020 | 7.000 | 6.020 | 7.000 | 7.000 | 5,000 |
| 2022-09-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,000 |
| 2022-09-07 | 6.960 | 7.500 | 6.940 | 6.950 | 6.950 | 40,000 |
| 2022-09-06 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 12,500 |
| 2022-09-01 | 8.950 | 8.960 | 8.940 | 8.940 | 8.940 | 385,000 |
| 2022-08-31 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,000 |
| 2022-08-29 | 9.000 | 9.000 | 8.950 | 8.950 | 8.950 | 400,000 |
| 2022-08-16 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 |
| 2022-07-27 | 9.000 | 9.250 | 9.000 | 9.250 | 9.250 | 25,000 |
| 2022-06-29 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 500 |
| 2022-06-24 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 30,000 |
| 2022-06-10 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 3,500 |
| 2022-06-08 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 500 |
| 2022-05-20 | 7.000 | 8.990 | 7.000 | 8.990 | 8.990 | 3,000 |
| 2022-05-19 | 6.150 | 8.000 | 6.000 | 8.000 | 8.000 | 6,000 |
| 2022-05-18 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,000 |
| 2022-05-11 | 7.020 | 7.020 | 7.000 | 7.000 | 7.000 | 4,000 |
| 2022-05-09 | 7.020 | 8.000 | 7.020 | 8.000 | 8.000 | 1,500 |
| 2022-04-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 3,000 |
| 2022-04-12 | 9.490 | 9.500 | 9.000 | 9.000 | 9.000 | 13,000 |
| 2022-04-06 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1,000 |
| 2022-04-05 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 2,000 |
| 2022-03-31 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1,000 |
| 2022-03-29 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 61,500 |
| 2022-03-18 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1,000 |
| 2022-03-17 | 9.950 | 10.500 | 9.950 | 10.500 | 10.500 | 5,000 |
| 2022-03-16 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1,000 |
| 2022-03-15 | 8.980 | 8.990 | 8.980 | 8.990 | 8.990 | 2,500 |
| 2022-03-11 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 |
| 2022-03-10 | 8.150 | 8.150 | 8.000 | 8.000 | 8.000 | 1,000 |
| 2022-03-08 | 7.150 | 8.250 | 7.150 | 8.180 | 8.180 | 14,000 |
| 2022-03-07 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 500 |
| 2022-03-04 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 500 |
| 2022-03-03 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 500 |
| 2022-03-02 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 500 |
| 2022-03-01 | 10.450 | 10.450 | 9.500 | 9.500 | 9.500 | 9,500 |
| 2022-02-28 | 9.000 | 9.590 | 9.000 | 9.480 | 9.480 | 41,500 |
| 2022-02-25 | 8.300 | 9.750 | 8.300 | 9.020 | 9.020 | 8,500 |
| 2022-02-23 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 5,500 |
| 2022-02-22 | 10.460 | 10.460 | 9.060 | 9.290 | 9.290 | 31,000 |
| 2022-02-21 | 8.990 | 9.800 | 8.990 | 9.800 | 9.800 | 93,000 |
| 2022-02-18 | 8.110 | 8.800 | 8.100 | 8.800 | 8.800 | 23,000 |
| 2022-02-17 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1,500 |
| 2022-02-16 | 8.000 | 8.890 | 8.000 | 8.890 | 8.890 | 24,500 |
| 2022-02-15 | 8.000 | 8.650 | 8.000 | 8.350 | 8.350 | 20,500 |
| 2022-02-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 7,500 |
| 2022-02-11 | 7.750 | 8.000 | 7.750 | 8.000 | 8.000 | 1,500 |
| 2022-02-10 | 7.710 | 7.710 | 7.700 | 7.700 | 7.700 | 5,000 |
| 2022-02-09 | 8.250 | 8.250 | 7.760 | 7.760 | 7.760 | 2,500 |
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.