First Paramount Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 8.350 | 8.490 | 8.340 | 8.340 | 8.340 | 2,500 |
| 2022-02-03 | 7.630 | 8.490 | 7.630 | 8.490 | 8.490 | 1,500 |
| 2022-02-02 | 7.720 | 8.680 | 7.700 | 8.600 | 8.600 | 7,500 |
| 2022-02-01 | 8.000 | 8.010 | 7.460 | 8.010 | 8.010 | 5,000 |
| 2022-01-24 | 8.240 | 8.240 | 8.000 | 8.000 | 8.000 | 6,500 |
| 2022-01-21 | 8.010 | 8.250 | 8.000 | 8.250 | 8.250 | 10,000 |
| 2022-01-20 | 8.790 | 9.100 | 8.000 | 8.000 | 8.000 | 17,500 |
| 2022-01-19 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1,500 |
| 2022-01-18 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 5,500 |
| 2022-01-17 | 8.010 | 8.500 | 8.000 | 8.480 | 8.480 | 24,000 |
| 2022-01-14 | 8.000 | 8.940 | 8.000 | 8.290 | 8.290 | 43,000 |
| 2022-01-13 | 7.720 | 8.110 | 7.720 | 8.070 | 8.070 | 20,500 |
| 2022-01-12 | 7.500 | 7.990 | 7.100 | 7.110 | 7.110 | 17,000 |
| 2022-01-10 | 7.630 | 7.650 | 7.610 | 7.650 | 7.650 | 10,000 |
| 2022-01-07 | 7.930 | 7.970 | 7.610 | 7.610 | 7.610 | 4,500 |
| 2022-01-06 | 9.100 | 9.100 | 7.650 | 8.000 | 8.000 | 43,500 |
| 2022-01-05 | 8.000 | 8.610 | 7.610 | 8.610 | 8.610 | 67,000 |
| 2022-01-04 | 8.250 | 8.400 | 7.550 | 7.610 | 7.610 | 74,500 |
| 2022-01-03 | 8.800 | 9.300 | 8.510 | 8.510 | 8.510 | 75,000 |
| 2021-12-31 | 8.000 | 8.600 | 8.000 | 8.600 | 8.600 | 214,500 |
| 2021-12-30 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 105,000 |
| 2021-12-29 | 6.000 | 6.600 | 5.600 | 6.600 | 6.600 | 143,500 |
| 2021-12-28 | 5.520 | 5.600 | 5.520 | 5.600 | 5.600 | 7,000 |
| 2021-12-27 | 5.400 | 5.650 | 5.400 | 5.650 | 5.650 | 3,500 |
| 2021-12-24 | 5.200 | 5.690 | 5.150 | 5.510 | 5.510 | 5,500 |
| 2021-12-23 | 5.150 | 5.450 | 5.150 | 5.450 | 5.450 | 5,000 |
| 2021-12-22 | 5.200 | 5.500 | 5.200 | 5.390 | 5.390 | 3,500 |
| 2021-12-21 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 1,000 |
| 2021-12-10 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 15,500 |
| 2021-12-08 | 5.220 | 5.300 | 5.220 | 5.250 | 5.250 | 9,500 |
| 2021-12-02 | 5.100 | 5.300 | 5.100 | 5.220 | 5.220 | 9,000 |
| 2021-12-01 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 500 |
| 2021-11-29 | 5.380 | 5.500 | 5.150 | 5.380 | 5.380 | 12,500 |
| 2021-11-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2,000 |
| 2021-11-25 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 3,000 |
| 2021-11-24 | 5.260 | 5.260 | 5.250 | 5.250 | 5.250 | 24,000 |
| 2021-11-22 | 5.400 | 5.800 | 5.250 | 5.580 | 5.580 | 258,500 |
| 2021-11-19 | 5.400 | 5.400 | 5.000 | 5.300 | 5.300 | 20,000 |
| 2021-11-18 | 5.500 | 5.500 | 5.410 | 5.410 | 5.410 | 14,000 |
| 2021-11-17 | 5.700 | 5.700 | 5.420 | 5.420 | 5.420 | 19,000 |
| 2021-11-15 | 6.500 | 6.500 | 5.600 | 5.900 | 5.900 | 3,000 |
| 2021-11-12 | 5.700 | 5.880 | 5.600 | 5.600 | 5.600 | 2,500 |
| 2021-11-11 | 5.710 | 6.790 | 5.710 | 5.840 | 5.840 | 13,000 |
| 2021-11-10 | 5.610 | 6.000 | 5.610 | 6.000 | 6.000 | 2,500 |
| 2021-11-09 | 6.110 | 6.110 | 6.000 | 6.000 | 6.000 | 6,500 |
| 2021-11-08 | 5.600 | 6.100 | 5.550 | 6.100 | 6.100 | 31,000 |
| 2021-11-04 | 6.010 | 6.310 | 6.000 | 6.010 | 6.010 | 23,500 |
| 2021-11-03 | 6.340 | 6.340 | 6.310 | 6.310 | 6.310 | 1,000 |
| 2021-11-01 | 5.820 | 6.400 | 5.820 | 6.310 | 6.310 | 3,000 |
| 2021-10-29 | 5.790 | 6.300 | 5.790 | 6.300 | 6.300 | 7,000 |
| 2021-10-28 | 6.100 | 6.200 | 6.100 | 6.200 | 6.200 | 4,500 |
| 2021-10-26 | 5.800 | 6.060 | 5.800 | 6.060 | 6.060 | 7,000 |
| 2021-10-25 | 5.600 | 5.900 | 5.600 | 5.900 | 5.900 | 2,000 |
| 2021-10-22 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 500 |
| 2021-10-21 | 5.910 | 6.100 | 5.900 | 6.100 | 6.100 | 13,500 |
| 2021-10-20 | 5.810 | 5.810 | 5.800 | 5.800 | 5.800 | 2,000 |
| 2021-10-18 | 5.810 | 5.810 | 5.800 | 5.810 | 5.810 | 500 |
| 2021-10-15 | 5.270 | 6.890 | 5.270 | 6.250 | 5.800 | 132,000 |
| 2021-10-14 | 5.900 | 6.000 | 5.410 | 5.890 | 5.466 | 10,500 |
← NewerPage 14 of 14 · 839 trading days
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.