First Paramount Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.000	13.000	12.130	12.470	12.470	192,665
2026-10-16	13.200	13.380	12.800	12.930	12.930	82,883
2026-10-15	13.010	13.650	13.010	13.200	13.200	197,462
2026-10-14	12.790	13.250	12.650	13.050	13.050	238,392
2026-10-13	13.100	13.480	12.650	12.780	12.780	790,465
2026-10-12	13.090	13.430	12.100	12.810	12.810	934,858
2026-10-09	14.000	14.880	12.840	13.090	13.090	1,116,990
2026-10-08	16.000	16.970	14.220	14.220	14.220	4,050,721
2026-10-07	15.700	15.800	15.370	15.800	15.800	2,066,643
2026-10-06	13.480	14.360	12.000	14.360	14.360	1,856,133
2026-10-05	11.890	13.050	11.890	13.050	13.050	1,263,037
2026-10-02	11.750	11.950	11.010	11.860	11.860	18,875
2026-10-01	11.750	12.000	11.400	11.880	11.880	116,643
2026-09-30	11.940	11.940	11.340	11.840	11.840	109,081
2026-09-29	11.900	12.000	11.300	11.730	11.730	95,552
2026-09-28	11.350	12.000	10.510	11.710	11.710	470,719
2026-09-25	11.400	11.990	10.510	11.670	11.670	79,568
2026-09-24	12.350	12.350	11.020	11.100	11.100	193,140
2026-09-23	12.400	12.400	11.850	12.000	12.000	17,170
2026-09-22	12.780	12.780	12.000	12.010	12.010	53,688
2026-09-21	12.980	13.000	12.160	12.330	12.330	495,312
2026-09-18	12.000	13.150	12.000	12.950	12.950	1,094,214
2026-09-17	11.320	11.950	11.320	11.950	11.950	294,901
2026-09-16	9.600	10.860	9.600	10.860	10.860	314,892
2026-09-15	9.089	9.586	9.089	9.424	9.424	130,091
2026-09-14	9.653	9.797	8.898	9.080	9.080	84,138
2026-09-11	10.000	10.250	9.520	10.220	10.220	8,596
2026-09-10	10.220	10.500	10.210	10.210	10.210	28,918
2026-09-09	11.400	11.400	10.300	10.500	10.500	104,421
2026-09-08	10.399	10.399	9.797	10.016	10.016	6,448
2026-09-07	10.341	10.341	10.036	10.055	10.055	22,050
2026-09-04	11.000	11.000	10.500	10.820	10.820	7,609
2026-09-03	11.200	11.200	10.510	10.980	10.980	16,435
2026-09-02	10.660	11.250	10.660	10.970	10.970	60,077
2026-09-01	11.364	11.364	10.179	10.475	10.475	331,915
2026-08-31	11.469	11.469	10.513	10.714	10.714	118,326
2026-08-28	11.530	12.000	11.300	11.860	11.860	53,868
2026-08-27	12.450	12.450	11.500	11.530	11.530	47,617
2026-08-25	10.991	12.110	10.991	11.374	11.374	163,442
2026-08-24	11.039	11.813	11.039	11.211	11.211	145,335
2026-08-21	10.991	11.039	10.513	10.762	10.762	81,275
2026-08-20	11.183	11.183	10.705	10.819	10.819	87,463
2026-08-19	11.300	11.400	11.120	11.310	11.310	36,125
2026-08-18	10.609	10.800	10.208	10.485	10.485	40,618
2026-08-17	10.695	10.800	10.513	10.666	10.666	20,874
2026-08-13	11.500	11.500	11.150	11.190	11.190	23,304
2026-08-12	11.890	11.890	11.500	11.530	11.530	9,005
2026-08-11	10.991	11.183	10.991	11.173	11.173	24,332
2026-08-10	11.192	11.469	11.087	11.116	11.116	38,841
2026-08-07	11.600	12.070	11.500	11.710	11.710	39,106
2026-08-06	11.550	11.760	11.450	11.530	11.530	11,378
2026-08-05	11.610	11.750	11.400	11.550	11.550	17,278
2026-08-04	11.990	11.990	11.520	11.740	11.740	17,112
2026-08-03	12.700	12.700	11.350	11.640	11.640	485,202
2026-07-31	12.700	13.300	12.500	12.610	12.610	92,903
2026-07-30	13.300	13.300	12.760	12.760	12.760	26
2026-07-29	13.100	14.000	12.500	12.760	12.760	9,371
2026-07-28	11.879	11.879	11.580	11.780	11.780	13,125
2026-07-27	11.625	11.879	11.625	11.625	11.625	7,764
2026-07-24	12.580	13.300	12.500	12.720	12.720	3,935

Page 1 of 2 · 118 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.