First Paramount Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-13	12.900	12.990	12.900	12.990	12.990	2,500
2026-01-12	12.900	12.990	12.700	12.800	12.800	4,096
2026-01-09	12.950	13.090	12.940	13.000	13.000	17,579
2026-01-08	12.950	13.040	12.940	12.950	12.950	33,556
2026-01-07	13.490	13.490	12.930	12.930	12.930	5,037
2026-01-06	13.000	13.140	12.900	13.000	13.000	14,126
2026-01-05	13.000	13.500	12.900	13.000	13.000	12,800
2026-01-02	12.960	13.190	12.950	13.010	13.010	13,019
2026-01-01	12.800	13.050	12.800	13.040	13.040	7,603
2025-12-31	12.850	13.000	12.510	12.900	12.900	21,162
2025-12-30	11.800	12.850	11.800	12.600	12.600	2,211
2025-12-29	12.550	13.110	12.100	12.600	12.600	2,211
2025-12-26	12.900	13.190	11.750	13.120	13.120	29,701
2025-12-24	12.710	12.900	12.500	12.510	12.510	2,543
2025-12-23	12.650	12.880	12.650	12.650	12.650	1,631
2025-12-22	13.440	13.440	12.650	12.650	12.650	1,001
2025-12-19	13.000	13.200	12.160	12.790	12.790	1,398
2025-12-18	13.260	13.390	12.200	12.880	12.880	22,914
2025-12-17	13.550	13.550	13.550	13.550	13.550	1,641
2025-12-16	13.800	13.970	13.660	13.970	13.970	150
2025-12-15	14.000	14.000	13.610	13.970	13.970	1,185
2025-12-12	13.530	13.530	13.530	13.530	13.530	506
2025-12-11	14.200	14.200	13.530	13.850	13.850	3,072
2025-12-10	13.500	14.470	13.500	13.970	13.970	8,257
2025-12-09	13.500	13.600	13.500	13.600	13.600	5,484
2025-12-08	13.990	14.000	13.260	13.790	13.790	1,614
2025-12-05	13.130	14.000	13.130	13.810	13.810	5,607
2025-12-04	13.360	13.690	13.360	13.690	13.690	200
2025-12-03	13.340	13.890	13.330	13.690	13.690	3,663
2025-12-02	14.690	14.690	13.320	13.810	13.810	4,502
2025-12-01	12.600	14.200	12.600	14.020	14.020	20,812
2025-11-28	13.000	13.500	12.500	13.030	13.030	1,250
2025-11-27	12.500	13.000	12.500	13.000	13.000	4,319
2025-11-26	12.810	12.810	12.800	12.800	12.800	1,500
2025-11-25	13.000	13.500	12.610	13.450	13.450	3,616
2025-11-24	13.010	13.130	13.000	13.000	13.000	7,344
2025-11-20	13.940	14.950	13.560	13.780	13.780	13,648
2025-11-19	13.520	13.950	13.520	13.940	13.940	9,231
2025-11-18	13.770	13.940	13.500	13.750	13.750	9,284
2025-11-17	14.470	15.000	12.980	13.750	13.750	292,721
2025-11-14	13.250	14.580	13.000	14.420	14.420	218,561
2025-11-13	12.750	13.500	12.750	13.250	13.250	2,112
2025-11-12	13.340	13.990	12.200	13.500	13.500	19,963
2025-11-11	13.500	13.500	12.680	13.480	13.480	4,656
2025-11-10	12.600	13.400	12.600	13.000	13.000	1,707
2025-11-07	12.510	12.990	12.200	12.510	12.510	6,635
2025-11-06	12.200	13.000	12.200	12.500	12.500	111,155
2025-11-05	12.100	13.000	11.750	12.500	12.500	141,260
2025-11-04	12.530	13.000	11.730	12.740	12.740	39,546
2025-11-03	12.570	12.780	12.200	12.530	12.530	21,600
2025-10-31	12.890	12.890	12.010	12.570	12.570	74,399
2025-10-30	12.500	13.000	11.480	12.890	12.890	45,678
2025-10-29	12.310	12.890	12.010	12.750	12.750	21,621
2025-10-28	13.240	13.240	12.250	12.300	12.300	146,709
2025-10-27	13.990	13.990	11.620	12.260	12.260	22,526
2025-10-24	12.630	13.000	12.630	12.910	12.910	2,365
2025-10-23	13.970	14.000	12.570	12.630	12.630	102,276
2025-10-22	14.000	14.000	12.990	13.970	13.970	21,144
2025-10-21	14.730	14.750	13.990	14.000	14.000	29,848
2025-10-20	14.600	15.000	13.650	14.730	14.730	54,389

← NewerPage 4 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.