First Paramount Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.800	12.800	12.720	12.800	12.800	5,126
2026-07-22	13.010	13.470	12.700	13.000	13.000	41,818
2026-07-21	12.352	12.906	11.907	12.097	12.097	26,996
2026-07-20	12.261	12.261	11.807	12.225	12.225	3,487
2026-07-17	13.900	13.900	12.700	12.940	12.940	89,915
2026-07-16	14.000	14.000	13.200	13.800	13.800	52,142
2026-07-15	13.150	13.750	12.750	13.700	13.700	104,904
2026-07-14	12.352	12.352	11.898	11.898	11.898	37,609
2026-07-13	12.751	12.987	12.261	12.806	12.806	3,369
2026-07-10	13.450	14.250	13.380	14.040	14.040	59,074
2026-07-09	14.050	14.050	13.020	13.300	13.300	77,112
2026-07-08	14.050	14.500	13.600	14.000	14.000	50,167
2026-07-07	15.000	15.000	14.000	14.320	14.320	39,678
2026-07-06	16.010	16.400	14.750	14.820	14.820	190,662
2026-07-03	15.980	16.500	14.510	15.990	15.990	291,187
2026-07-02	14.980	15.480	14.360	15.480	15.480	418,351
2026-07-01	12.850	14.070	12.850	14.070	14.070	175,345
2026-06-30	14.000	14.000	12.420	12.790	12.790	75,938
2026-06-29	13.500	13.540	13.110	13.530	13.530	22,483
2026-06-24	13.500	13.980	13.260	13.560	13.560	58,579
2026-06-23	14.000	14.000	13.250	13.500	13.500	15,135
2026-06-22	14.220	14.220	13.760	13.900	13.900	32,927
2026-06-19	15.350	15.350	13.460	14.070	14.070	125,887
2026-06-18	14.050	14.750	13.750	14.490	14.490	4,596
2026-06-17	14.050	14.650	14.050	14.410	14.410	60,320
2026-06-16	14.000	14.090	13.110	14.000	14.000	85,759
2026-06-15	13.980	14.100	13.650	13.920	13.920	4,021
2026-06-12	14.300	14.300	13.610	13.650	13.650	9,684
2026-06-11	13.990	15.390	13.500	14.010	14.010	8,511
2026-06-10	14.980	15.500	14.000	14.600	14.600	32,884
2026-06-09	13.500	15.100	13.100	14.720	14.720	132,663
2026-06-08	13.300	14.480	12.900	13.730	13.730	5,362
2026-06-05	14.020	14.750	14.000	14.240	14.240	38,752
2026-06-04	13.900	14.500	12.700	14.440	14.440	20,404
2026-06-03	14.310	15.240	13.500	13.900	13.900	51,023
2026-06-02	16.410	16.410	14.060	15.000	15.000	168,029
2026-06-01	14.920	14.920	14.920	14.920	14.920	126,009
2026-05-29	12.400	13.640	12.000	13.560	13.560	105,148
2026-05-25	11.860	12.920	11.860	12.400	12.400	10,580
2026-05-21	12.480	12.480	12.000	12.000	12.000	2
2026-05-20	12.880	12.880	12.000	12.000	12.000	52
2026-05-18	12.650	12.650	11.500	12.000	12.000	161
2026-05-15	12.000	12.490	11.860	12.000	12.000	53
2026-05-14	12.680	12.680	11.900	12.000	12.000	7
2026-05-13	12.000	12.000	12.000	12.000	12.000	7,500
2026-05-12	12.010	12.010	11.900	12.000	12.000	1,711
2026-05-11	11.860	12.010	11.860	12.010	12.010	81
2026-05-08	12.000	12.200	12.000	12.010	12.010	3
2026-05-07	12.200	12.490	12.000	12.010	12.010	3,507
2026-05-06	12.870	12.870	11.860	11.860	11.860	24
2026-05-05	12.600	12.600	11.860	11.860	11.860	2,590
2026-04-30	12.310	12.310	12.310	12.310	12.310	6,000
2026-04-29	12.310	12.310	12.310	12.310	12.310	1
2026-04-28	11.610	12.850	11.610	12.310	12.310	20
2026-04-23	12.890	12.900	12.100	12.310	12.310	1,315
2026-04-22	12.100	12.100	12.050	12.080	12.080	541
2026-04-21	12.950	13.100	12.010	13.080	13.080	8,065
2026-04-20	11.700	13.500	11.700	12.800	12.800	1,816

← NewerPage 2 of 2 · 118 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.