First Paramount Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.950 | 8.400 | 7.900 | 7.900 | 7.900 | 10,036 |
| 2025-04-21 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 530 |
| 2025-04-17 | 7.800 | 8.230 | 7.800 | 8.230 | 8.230 | 22 |
| 2025-04-16 | 8.420 | 8.420 | 8.230 | 8.230 | 8.230 | 2,011 |
| 2025-04-15 | 8.240 | 8.480 | 8.240 | 8.480 | 8.480 | 400 |
| 2025-04-11 | 8.480 | 8.830 | 7.820 | 8.480 | 8.480 | 1 |
| 2025-04-10 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 5,000 |
| 2025-04-09 | 7.850 | 8.300 | 7.830 | 8.300 | 8.300 | 2,000 |
| 2025-04-08 | 7.990 | 8.830 | 7.990 | 8.830 | 8.830 | 180 |
| 2025-04-07 | 8.830 | 8.830 | 8.780 | 8.830 | 8.830 | 7,300 |
| 2025-04-04 | 8.850 | 8.850 | 8.650 | 8.650 | 8.650 | 100 |
| 2025-04-03 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 501 |
| 2025-03-27 | 8.000 | 8.690 | 8.000 | 8.000 | 8.000 | 1,510 |
| 2025-03-25 | 8.600 | 8.610 | 8.600 | 8.610 | 8.610 | 1 |
| 2025-03-24 | 8.980 | 8.980 | 8.610 | 8.610 | 8.610 | 2 |
| 2025-03-20 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 1 |
| 2025-03-19 | 8.690 | 8.690 | 8.610 | 8.610 | 8.610 | 6 |
| 2025-03-18 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 7,000 |
| 2025-03-17 | 8.600 | 8.610 | 8.600 | 8.610 | 8.610 | 5 |
| 2025-03-13 | 8.800 | 8.800 | 8.100 | 8.610 | 8.610 | 431 |
| 2025-03-12 | 8.690 | 8.690 | 7.770 | 8.610 | 8.610 | 600 |
| 2025-03-07 | 8.650 | 8.650 | 8.410 | 8.410 | 8.410 | 5 |
| 2025-03-06 | 8.640 | 8.640 | 8.410 | 8.410 | 8.410 | 10 |
| 2025-03-05 | 8.300 | 8.500 | 8.300 | 8.410 | 8.410 | 901 |
| 2025-03-04 | 7.560 | 8.300 | 7.560 | 7.940 | 7.940 | 1,110 |
| 2025-03-03 | 7.510 | 8.000 | 7.510 | 8.000 | 8.000 | 510 |
| 2025-02-27 | 8.110 | 8.990 | 8.110 | 8.230 | 8.230 | 6,666 |
| 2025-02-26 | 8.870 | 8.880 | 8.040 | 8.870 | 8.870 | 1,582 |
| 2025-02-25 | 9.130 | 9.130 | 8.350 | 8.430 | 8.430 | 1,002 |
| 2025-02-24 | 8.100 | 9.130 | 8.100 | 9.090 | 9.090 | 1,552 |
| 2025-02-21 | 8.500 | 8.900 | 8.500 | 8.510 | 8.510 | 4,036 |
| 2025-02-20 | 8.000 | 9.200 | 8.000 | 8.970 | 8.970 | 30,000 |
| 2025-02-19 | 8.440 | 8.440 | 7.870 | 8.440 | 8.440 | 1,002 |
| 2025-02-17 | 7.900 | 8.450 | 7.900 | 8.450 | 8.450 | 900 |
| 2025-02-14 | 8.490 | 8.490 | 7.900 | 8.410 | 8.410 | 5,700 |
| 2025-02-13 | 8.010 | 8.360 | 8.010 | 8.360 | 8.360 | 200 |
| 2025-02-12 | 8.010 | 8.500 | 8.010 | 8.360 | 8.360 | 3,186 |
| 2025-02-10 | 8.480 | 8.480 | 8.010 | 8.380 | 8.380 | 501 |
| 2025-02-07 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 6,000 |
| 2025-02-06 | 8.160 | 8.300 | 8.160 | 8.250 | 8.250 | 9,498 |
| 2025-02-04 | 8.060 | 8.100 | 8.060 | 8.060 | 8.060 | 1,002 |
| 2025-02-03 | 8.550 | 8.550 | 8.050 | 8.050 | 8.050 | 4,002 |
| 2025-01-31 | 8.100 | 8.470 | 8.010 | 8.330 | 8.330 | 13,103 |
| 2025-01-30 | 8.000 | 8.380 | 7.600 | 7.730 | 7.730 | 3,901 |
| 2025-01-29 | 8.200 | 8.200 | 7.780 | 8.200 | 8.200 | 2,011 |
| 2025-01-28 | 7.510 | 8.490 | 7.220 | 8.180 | 8.180 | 9,300 |
| 2025-01-27 | 8.600 | 8.600 | 8.000 | 8.000 | 8.000 | 5,930 |
| 2025-01-24 | 8.110 | 8.600 | 8.100 | 8.100 | 8.100 | 8,178 |
| 2025-01-23 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 2,250 |
| 2025-01-22 | 8.100 | 8.700 | 8.000 | 8.000 | 8.000 | 251 |
| 2025-01-21 | 7.990 | 8.500 | 7.990 | 8.000 | 8.000 | 17,116 |
| 2025-01-20 | 8.400 | 8.400 | 7.980 | 8.130 | 8.130 | 12,651 |
| 2025-01-17 | 8.400 | 8.440 | 8.000 | 8.120 | 8.120 | 20,658 |
| 2025-01-16 | 8.370 | 8.500 | 8.100 | 8.210 | 8.210 | 6,057 |
| 2025-01-15 | 9.040 | 9.290 | 8.200 | 8.470 | 8.470 | 144,646 |
| 2025-01-14 | 10.040 | 10.040 | 9.040 | 9.040 | 9.040 | 326,097 |
| 2025-01-13 | 9.700 | 10.060 | 9.500 | 10.040 | 10.040 | 6,130 |
| 2025-01-10 | 10.380 | 10.380 | 9.020 | 10.060 | 10.060 | 67,430 |
| 2025-01-09 | 10.500 | 10.500 | 9.300 | 10.000 | 10.000 | 25,415 |
| 2025-01-08 | 9.700 | 10.270 | 9.000 | 9.610 | 9.610 | 194,589 |
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.