First Paramount Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 7.400 | 9.270 | 7.320 | 9.270 | 9.270 | 342,116 |
| 2025-01-06 | 8.450 | 8.450 | 7.750 | 8.270 | 8.270 | 1,020 |
| 2025-01-03 | 8.050 | 8.300 | 7.710 | 8.300 | 8.300 | 100 |
| 2025-01-02 | 8.210 | 8.300 | 8.210 | 8.300 | 8.300 | 60 |
| 2025-01-01 | 7.510 | 8.300 | 7.510 | 8.300 | 8.300 | 3,006 |
| 2024-12-31 | 8.000 | 8.000 | 7.710 | 7.710 | 7.710 | 54 |
| 2024-12-27 | 7.710 | 7.710 | 7.700 | 7.710 | 7.710 | 1,075 |
| 2024-12-20 | 7.810 | 8.000 | 7.750 | 7.810 | 7.810 | 50 |
| 2024-12-19 | 8.150 | 8.150 | 7.810 | 7.810 | 7.810 | 1,003 |
| 2024-12-18 | 8.110 | 8.300 | 8.000 | 8.270 | 8.270 | 799 |
| 2024-12-17 | 8.200 | 8.200 | 7.750 | 8.110 | 8.110 | 2 |
| 2024-12-16 | 7.900 | 8.300 | 7.700 | 8.110 | 8.110 | 502 |
| 2024-12-13 | 7.900 | 8.300 | 7.620 | 7.620 | 7.620 | 2,004 |
| 2024-12-12 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 500 |
| 2024-12-11 | 8.200 | 8.200 | 7.800 | 7.810 | 7.810 | 10,911 |
| 2024-12-10 | 8.000 | 8.480 | 8.000 | 8.000 | 8.000 | 45,568 |
| 2024-12-09 | 8.220 | 8.220 | 7.700 | 7.770 | 7.770 | 9,554 |
| 2024-12-06 | 8.200 | 8.880 | 7.700 | 8.240 | 8.240 | 29,758 |
| 2024-12-05 | 8.000 | 8.280 | 7.760 | 8.280 | 8.280 | 203 |
| 2024-12-04 | 7.860 | 8.300 | 7.860 | 8.280 | 8.280 | 1,419 |
| 2024-12-03 | 7.800 | 8.580 | 7.800 | 8.500 | 8.500 | 1,653 |
| 2024-12-02 | 8.700 | 8.720 | 8.000 | 8.380 | 8.380 | 32,159 |
| 2024-11-29 | 8.400 | 8.480 | 8.000 | 8.470 | 8.470 | 6,041 |
| 2024-11-28 | 8.460 | 8.690 | 8.000 | 8.470 | 8.470 | 2,259 |
| 2024-11-27 | 7.530 | 8.250 | 7.500 | 7.990 | 7.990 | 9,370 |
| 2024-11-25 | 8.530 | 8.630 | 7.810 | 8.320 | 8.320 | 830 |
| 2024-11-22 | 7.950 | 8.750 | 7.770 | 8.020 | 8.020 | 10,640 |
| 2024-11-21 | 8.700 | 9.200 | 7.590 | 8.240 | 8.240 | 137,526 |
| 2024-11-20 | 7.700 | 8.600 | 7.700 | 8.590 | 8.590 | 126,572 |
| 2024-11-19 | 7.700 | 7.700 | 7.330 | 7.600 | 7.600 | 130 |
| 2024-11-18 | 7.600 | 7.700 | 7.300 | 7.600 | 7.600 | 502 |
| 2024-11-15 | 7.300 | 8.630 | 7.050 | 7.760 | 7.760 | 14,508 |
| 2024-11-11 | 7.650 | 7.650 | 7.440 | 7.630 | 7.630 | 500 |
| 2024-11-08 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 500 |
| 2024-11-05 | 8.100 | 8.100 | 7.330 | 7.470 | 7.470 | 11 |
| 2024-11-04 | 8.100 | 8.100 | 7.340 | 7.470 | 7.470 | 5,503 |
| 2024-11-01 | 7.000 | 8.000 | 6.600 | 7.870 | 7.870 | 11,303 |
| 2024-10-31 | 7.500 | 7.750 | 6.500 | 7.380 | 7.380 | 41,458 |
| 2024-10-30 | 7.990 | 7.990 | 7.210 | 7.500 | 7.500 | 5,053 |
| 2024-10-29 | 8.100 | 8.100 | 7.610 | 7.610 | 7.610 | 501 |
| 2024-10-25 | 7.800 | 8.500 | 7.800 | 8.000 | 8.000 | 9,515 |
| 2024-10-24 | 8.000 | 8.400 | 7.330 | 7.900 | 7.900 | 9,030 |
| 2024-10-18 | 7.440 | 8.540 | 7.440 | 8.180 | 8.180 | 12,700 |
| 2024-10-17 | 8.000 | 8.100 | 7.510 | 7.540 | 7.540 | 17,060 |
| 2024-10-16 | 8.000 | 8.450 | 7.610 | 8.050 | 8.050 | 7,002 |
| 2024-10-15 | 8.690 | 8.690 | 8.080 | 8.280 | 8.280 | 1,500 |
| 2024-10-14 | 8.220 | 8.700 | 7.720 | 8.590 | 8.590 | 5,555 |
| 2024-10-11 | 7.680 | 8.900 | 7.680 | 8.710 | 8.710 | 35,433 |
| 2024-10-10 | 8.080 | 8.900 | 8.050 | 8.520 | 8.520 | 4,323 |
| 2024-10-03 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 550 |
| 2024-10-02 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 2,352 |
| 2024-10-01 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 20 |
| 2024-09-30 | 9.500 | 9.500 | 9.000 | 9.450 | 9.450 | 2,100 |
| 2024-09-27 | 9.500 | 9.500 | 9.400 | 9.410 | 9.410 | 1,564 |
| 2024-09-25 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,500 |
| 2024-09-24 | 8.940 | 8.940 | 8.330 | 8.330 | 8.330 | 1 |
| 2024-09-23 | 8.230 | 8.950 | 8.000 | 8.330 | 8.330 | 7,000 |
| 2024-09-20 | 9.000 | 9.000 | 8.880 | 8.880 | 8.880 | 5 |
| 2024-09-19 | 9.500 | 9.500 | 8.260 | 8.880 | 8.880 | 11,562 |
| 2024-09-18 | 8.530 | 9.500 | 8.530 | 9.260 | 9.260 | 2,154 |
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.