First Paramount Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10.180 | 10.500 | 10.000 | 10.150 | 10.150 | 19,515 |
| 2025-07-22 | 9.360 | 10.360 | 9.360 | 10.170 | 10.170 | 26,568 |
| 2025-07-21 | 9.500 | 10.350 | 9.310 | 9.360 | 9.360 | 2,466 |
| 2025-07-18 | 11.190 | 11.190 | 9.510 | 10.000 | 10.000 | 30,805 |
| 2025-07-17 | 9.700 | 10.200 | 9.150 | 10.200 | 10.200 | 38,796 |
| 2025-07-16 | 9.100 | 9.200 | 9.050 | 9.200 | 9.200 | 800 |
| 2025-07-15 | 9.990 | 9.990 | 9.000 | 9.500 | 9.500 | 74,924 |
| 2025-07-14 | 8.960 | 9.300 | 8.900 | 9.300 | 9.300 | 8,000 |
| 2025-07-11 | 9.000 | 9.130 | 8.520 | 8.960 | 8.960 | 14,538 |
| 2025-07-10 | 9.250 | 9.250 | 9.000 | 9.000 | 9.000 | 4,416 |
| 2025-07-09 | 9.540 | 9.550 | 9.000 | 9.020 | 9.020 | 7,128 |
| 2025-07-08 | 9.590 | 9.590 | 9.000 | 9.450 | 9.450 | 29,765 |
| 2025-07-07 | 9.690 | 9.690 | 9.500 | 9.600 | 9.600 | 3 |
| 2025-07-04 | 9.110 | 9.600 | 9.110 | 9.600 | 9.600 | 100 |
| 2025-07-03 | 9.250 | 9.600 | 9.100 | 9.600 | 9.600 | 8,794 |
| 2025-07-02 | 9.220 | 9.800 | 9.220 | 9.250 | 9.250 | 6,559 |
| 2025-07-01 | 9.500 | 10.490 | 9.030 | 9.880 | 9.880 | 5,224 |
| 2025-06-30 | 9.500 | 10.000 | 9.500 | 9.700 | 9.700 | 14,059 |
| 2025-06-27 | 10.500 | 10.690 | 9.160 | 10.270 | 10.270 | 34,425 |
| 2025-06-26 | 9.500 | 10.170 | 9.200 | 9.800 | 9.800 | 96,687 |
| 2025-06-25 | 9.240 | 9.300 | 8.560 | 9.180 | 9.180 | 3,700 |
| 2025-06-24 | 9.600 | 9.600 | 9.290 | 9.400 | 9.400 | 1,002 |
| 2025-06-23 | 8.160 | 8.990 | 8.160 | 8.700 | 8.700 | 3,000 |
| 2025-06-20 | 8.410 | 8.990 | 8.410 | 8.990 | 8.990 | 520 |
| 2025-06-19 | 8.400 | 8.900 | 8.400 | 8.400 | 8.400 | 2,502 |
| 2025-06-18 | 8.600 | 9.100 | 8.600 | 8.650 | 8.650 | 8,723 |
| 2025-06-17 | 8.990 | 9.040 | 8.500 | 9.020 | 9.020 | 7,065 |
| 2025-06-16 | 8.500 | 9.300 | 8.400 | 9.040 | 9.040 | 15,432 |
| 2025-06-13 | 8.990 | 8.990 | 8.900 | 8.980 | 8.980 | 6,320 |
| 2025-06-11 | 8.300 | 8.500 | 8.060 | 8.490 | 8.490 | 2,413 |
| 2025-06-10 | 7.840 | 7.840 | 7.820 | 7.820 | 7.820 | 100 |
| 2025-06-05 | 8.500 | 9.300 | 7.820 | 7.820 | 7.820 | 7,002 |
| 2025-06-04 | 8.000 | 8.640 | 8.000 | 8.500 | 8.500 | 4,303 |
| 2025-06-03 | 8.110 | 8.940 | 8.110 | 8.800 | 8.800 | 11,003 |
| 2025-06-02 | 9.230 | 9.450 | 8.230 | 8.980 | 8.980 | 5,750 |
| 2025-05-30 | 8.250 | 9.240 | 8.150 | 9.230 | 9.230 | 11,566 |
| 2025-05-29 | 8.280 | 8.280 | 7.860 | 8.280 | 8.280 | 5,782 |
| 2025-05-27 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 501 |
| 2025-05-26 | 7.550 | 7.550 | 7.500 | 7.510 | 7.510 | 515 |
| 2025-05-23 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1,700 |
| 2025-05-22 | 8.000 | 8.190 | 8.000 | 8.190 | 8.190 | 1 |
| 2025-05-21 | 8.780 | 8.780 | 7.250 | 8.190 | 8.190 | 2,753 |
| 2025-05-20 | 7.400 | 7.980 | 7.400 | 7.980 | 7.980 | 50 |
| 2025-05-19 | 7.920 | 8.000 | 7.400 | 7.980 | 7.980 | 14,358 |
| 2025-05-16 | 7.250 | 8.250 | 7.020 | 7.120 | 7.120 | 12,759 |
| 2025-05-15 | 7.060 | 8.000 | 7.060 | 7.250 | 7.250 | 2,003 |
| 2025-05-14 | 7.500 | 7.790 | 7.300 | 7.440 | 7.440 | 803 |
| 2025-05-13 | 7.830 | 7.830 | 6.910 | 6.910 | 6.910 | 4,715 |
| 2025-05-12 | 7.850 | 7.900 | 6.860 | 6.860 | 6.860 | 601 |
| 2025-05-09 | 7.500 | 7.500 | 6.500 | 7.280 | 7.280 | 2 |
| 2025-05-08 | 7.990 | 8.200 | 6.520 | 7.280 | 7.280 | 4,005 |
| 2025-05-07 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 5,300 |
| 2025-05-06 | 7.510 | 8.320 | 7.510 | 7.590 | 7.590 | 7,202 |
| 2025-05-05 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 501 |
| 2025-05-02 | 7.260 | 7.840 | 7.260 | 7.840 | 7.840 | 3 |
| 2025-04-30 | 7.700 | 7.950 | 7.110 | 7.840 | 7.840 | 6,106 |
| 2025-04-29 | 7.710 | 7.710 | 7.500 | 7.620 | 7.620 | 17,800 |
| 2025-04-28 | 7.800 | 8.180 | 7.750 | 7.970 | 7.970 | 912 |
| 2025-04-25 | 8.450 | 8.500 | 7.850 | 8.180 | 8.180 | 7,319 |
| 2025-04-24 | 8.250 | 8.300 | 8.240 | 8.300 | 8.300 | 2,025 |
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.