First Paramount Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 9.000 | 9.000 | 8.200 | 8.530 | 8.530 | 22,001 |
| 2024-09-09 | 7.730 | 9.450 | 7.730 | 8.530 | 8.530 | 4,171 |
| 2024-09-05 | 7.990 | 8.450 | 7.260 | 8.450 | 8.450 | 2,002 |
| 2024-09-02 | 7.670 | 7.670 | 7.660 | 7.660 | 7.660 | 1,000 |
| 2024-08-30 | 8.390 | 8.400 | 8.390 | 8.400 | 8.400 | 150 |
| 2024-08-29 | 8.390 | 8.400 | 8.390 | 8.400 | 8.400 | 2,010 |
| 2024-08-28 | 8.470 | 8.470 | 7.820 | 7.820 | 7.820 | 11 |
| 2024-08-27 | 7.600 | 8.460 | 7.600 | 7.820 | 7.820 | 3,776 |
| 2024-08-26 | 7.560 | 8.500 | 7.560 | 8.500 | 8.500 | 10,021 |
| 2024-08-23 | 8.450 | 8.450 | 7.500 | 8.440 | 8.440 | 45,507 |
| 2024-08-22 | 7.310 | 8.430 | 7.310 | 8.290 | 8.290 | 1,501 |
| 2024-08-21 | 8.000 | 8.000 | 7.570 | 7.590 | 7.590 | 761 |
| 2024-08-20 | 7.340 | 8.450 | 7.340 | 8.450 | 8.450 | 1,014 |
| 2024-08-16 | 7.670 | 7.990 | 7.670 | 7.970 | 7.970 | 3,499 |
| 2024-08-08 | 7.340 | 7.990 | 7.340 | 7.670 | 7.670 | 868 |
| 2024-08-06 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 35 |
| 2024-08-05 | 8.050 | 8.050 | 7.900 | 7.900 | 7.900 | 148 |
| 2024-07-26 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 1,000 |
| 2024-07-25 | 7.500 | 8.200 | 7.500 | 7.990 | 7.990 | 8,800 |
| 2024-07-24 | 7.650 | 7.990 | 7.500 | 7.780 | 7.780 | 24,920 |
| 2024-07-23 | 7.560 | 7.990 | 7.550 | 7.900 | 7.900 | 9,000 |
| 2024-07-19 | 8.200 | 8.400 | 8.000 | 8.000 | 8.000 | 2,500 |
| 2024-07-18 | 8.490 | 8.750 | 8.000 | 8.000 | 8.000 | 23,500 |
| 2024-07-15 | 8.480 | 8.490 | 8.480 | 8.490 | 8.490 | 1,400 |
| 2024-07-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 10,000 |
| 2024-07-10 | 7.750 | 8.500 | 7.750 | 8.500 | 8.500 | 13 |
| 2024-07-09 | 8.450 | 8.500 | 8.450 | 8.500 | 8.500 | 5,000 |
| 2024-06-24 | 8.240 | 8.300 | 8.240 | 8.300 | 8.300 | 4,000 |
| 2024-06-21 | 8.180 | 8.230 | 8.180 | 8.230 | 8.230 | 2,000 |
| 2024-06-20 | 7.900 | 9.000 | 7.750 | 7.800 | 7.800 | 56,796 |
| 2024-06-13 | 8.900 | 8.900 | 8.670 | 8.670 | 8.670 | 1 |
| 2024-06-12 | 7.900 | 8.900 | 7.700 | 8.670 | 8.670 | 8,499 |
| 2024-06-11 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 1,871 |
| 2024-06-10 | 8.000 | 8.000 | 7.790 | 8.000 | 8.000 | 5,502 |
| 2024-06-07 | 8.000 | 8.700 | 7.900 | 8.520 | 8.520 | 13,533 |
| 2024-06-06 | 8.400 | 8.500 | 8.000 | 8.000 | 8.000 | 250 |
| 2024-06-05 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 500 |
| 2024-06-04 | 8.000 | 8.400 | 7.810 | 8.000 | 8.000 | 24,003 |
| 2024-05-31 | 7.570 | 8.400 | 7.570 | 8.400 | 8.400 | 2,001 |
| 2024-05-30 | 8.000 | 8.000 | 7.500 | 7.980 | 7.980 | 8,002 |
| 2024-05-29 | 8.000 | 8.500 | 7.900 | 7.900 | 7.900 | 29,002 |
| 2024-05-27 | 8.440 | 8.700 | 8.300 | 8.300 | 8.300 | 3,003 |
| 2024-05-24 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 500 |
| 2024-05-23 | 8.260 | 8.500 | 8.260 | 8.500 | 8.500 | 1,500 |
| 2024-05-22 | 8.680 | 9.000 | 8.400 | 8.400 | 8.400 | 57,000 |
| 2024-05-21 | 8.500 | 8.750 | 8.500 | 8.500 | 8.500 | 28,000 |
| 2024-05-20 | 8.200 | 8.990 | 8.200 | 8.990 | 8.990 | 7,000 |
| 2024-05-17 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 5,000 |
| 2024-05-16 | 8.330 | 8.950 | 8.320 | 8.650 | 8.650 | 28,000 |
| 2024-05-15 | 8.820 | 9.300 | 8.700 | 9.060 | 9.060 | 8,500 |
| 2024-05-14 | 8.850 | 9.300 | 8.850 | 9.300 | 9.300 | 3,500 |
| 2024-05-13 | 9.000 | 9.490 | 8.990 | 8.990 | 8.990 | 6,000 |
| 2024-05-10 | 9.000 | 9.250 | 9.000 | 9.000 | 9.000 | 2,500 |
| 2024-05-08 | 8.600 | 9.000 | 8.600 | 9.000 | 9.000 | 5,000 |
| 2024-05-07 | 8.700 | 8.950 | 8.610 | 8.800 | 8.800 | 5,500 |
| 2024-05-06 | 8.500 | 9.000 | 8.500 | 8.530 | 8.530 | 7,000 |
| 2024-05-03 | 8.950 | 8.990 | 8.950 | 8.970 | 8.970 | 1,000 |
| 2024-05-02 | 8.390 | 8.890 | 8.390 | 8.890 | 8.890 | 2,000 |
| 2024-04-30 | 8.100 | 8.200 | 8.100 | 8.100 | 8.100 | 17,000 |
| 2024-04-29 | 8.450 | 8.590 | 8.000 | 8.200 | 8.200 | 14,000 |
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.