First Paramount Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	14.250	14.850	12.850	14.600	14.600	43,144
2025-10-16	15.050	15.050	14.050	14.260	14.260	94,762
2025-10-15	15.070	15.300	14.500	15.160	15.160	95,437
2025-10-14	15.800	16.990	15.020	15.620	15.620	229,955
2025-10-13	15.770	15.770	14.450	15.770	15.770	560,082
2025-10-10	13.000	14.410	12.260	14.340	14.340	124,674
2025-10-09	12.120	13.760	12.050	13.100	13.100	141,414
2025-10-08	11.500	12.740	11.300	12.510	12.510	130,504
2025-10-07	10.800	11.640	10.750	11.580	11.580	87,425
2025-10-06	10.770	10.810	10.110	10.640	10.640	23,170
2025-10-03	11.000	11.750	10.530	10.720	10.720	59,393
2025-10-02	11.300	12.500	10.800	11.700	11.700	100,642
2025-10-01	12.200	12.200	11.200	11.740	11.740	14,904
2025-09-30	11.750	12.500	11.750	12.270	12.270	60,850
2025-09-29	12.730	13.000	11.550	11.780	11.780	62,083
2025-09-26	13.500	14.000	11.810	12.790	12.790	167,867
2025-09-25	12.300	13.100	11.600	13.100	13.100	246,945
2025-09-24	11.790	12.100	10.680	11.910	11.910	110,028
2025-09-23	11.700	11.980	10.300	11.000	11.000	12,770
2025-09-22	11.570	12.000	11.250	11.250	11.250	13,003
2025-09-19	10.410	12.000	10.410	11.570	11.570	18,256
2025-09-18	10.710	11.690	10.700	11.290	11.290	64,846
2025-09-17	10.690	10.800	9.700	10.710	10.710	47,233
2025-09-16	10.370	10.380	10.060	10.370	10.370	16,069
2025-09-15	10.330	10.390	9.510	10.030	10.030	12,513
2025-09-12	10.300	10.480	10.000	10.330	10.330	20,882
2025-09-11	10.450	10.950	10.000	10.300	10.300	32,303
2025-09-10	11.200	11.450	10.220	10.450	10.450	356,312
2025-09-09	11.900	11.900	11.270	11.360	11.360	44
2025-09-08	11.250	12.200	11.250	11.360	11.360	20,187
2025-09-05	12.350	12.350	11.200	12.160	12.160	39,919
2025-09-04	12.280	13.150	11.200	11.740	11.740	101,162
2025-09-03	11.220	12.190	11.140	12.100	12.100	127,532
2025-09-02	12.500	12.500	11.010	11.080	11.080	2,124
2025-09-01	12.830	12.830	11.850	12.170	12.170	46,283
2025-08-29	11.510	12.990	11.510	12.840	12.840	16,888
2025-08-28	10.450	12.550	10.450	12.290	12.290	17,077
2025-08-27	11.510	11.510	11.500	11.500	11.500	6,675
2025-08-26	12.970	12.970	11.350	11.510	11.510	49,051
2025-08-25	12.860	13.500	11.600	12.610	12.610	143,684
2025-08-22	12.650	12.650	12.100	12.650	12.650	347,741
2025-08-21	10.990	11.500	10.990	11.500	11.500	215,281
2025-08-20	9.550	10.500	9.550	10.450	10.450	76,999
2025-08-19	9.320	9.510	9.320	9.500	9.500	860
2025-08-18	10.300	10.300	9.800	9.800	9.800	1,792
2025-08-15	9.260	10.700	9.260	10.400	10.400	943
2025-08-13	9.610	10.500	9.610	9.810	9.810	14,542
2025-08-12	9.650	10.280	9.650	10.000	10.000	1,115
2025-08-11	10.410	10.500	9.460	10.390	10.390	13,712
2025-08-08	9.250	10.490	9.250	10.400	10.400	710
2025-08-07	9.320	10.200	9.320	9.790	9.790	3
2025-08-06	10.220	10.220	9.660	9.790	9.790	47
2025-08-05	10.200	10.500	9.360	9.790	9.790	3,600
2025-08-04	9.250	10.300	9.250	10.210	10.210	5,102
2025-08-01	9.300	9.980	9.080	9.300	9.300	2,986
2025-07-31	9.080	10.060	9.080	10.060	10.060	32
2025-07-30	9.400	10.080	9.000	10.060	10.060	8,100
2025-07-29	9.800	10.000	9.100	9.160	9.160	7,345
2025-07-28	10.500	10.500	9.310	9.800	9.800	1,582
2025-07-24	10.010	10.900	9.310	10.260	10.260	10,775

← NewerPage 5 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.