First Punjab Modaraba (PSX:FPJM)
Pakistan · Delayed Price · Currency is PKR 5.06
-0.30 (-5.60%)
At close: Apr 3, 2026
First Punjab Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 5.24 | 5.39 | 4.91 | 5.06 | 5.06 | -5.60% | 169,220 |
| Apr 2, 2026 | 5.07 | 5.67 | 4.82 | 5.36 | 5.36 | -1.65% | 7,323 |
| Apr 1, 2026 | 5.49 | 5.70 | 5.23 | 5.45 | 5.45 | 4.61% | 86,609 |
| Mar 31, 2026 | 5.48 | 5.48 | 5.14 | 5.21 | 5.21 | 1.56% | 29,516 |
| Mar 30, 2026 | 5.62 | 5.79 | 5.03 | 5.13 | 5.13 | -8.88% | 63,736 |
| Mar 27, 2026 | 5.83 | 5.98 | 5.58 | 5.63 | 5.63 | -5.85% | 63,430 |
| Mar 26, 2026 | 6.17 | 6.20 | 5.81 | 5.98 | 5.98 | -0.66% | 108,822 |
| Mar 25, 2026 | 6.00 | 6.20 | 6.00 | 6.02 | 6.02 | 0.33% | 256,644 |
| Mar 24, 2026 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | - | 49,735 |
| Mar 19, 2026 | 6.01 | 6.19 | 5.86 | 6.00 | 6.00 | - | 70,739 |
| Mar 18, 2026 | 6.23 | 6.23 | 5.52 | 6.00 | 6.00 | 3.27% | 24,341 |
| Mar 17, 2026 | 6.17 | 6.17 | 5.51 | 5.81 | 5.81 | -2.68% | 40,628 |
| Mar 16, 2026 | 6.25 | 6.25 | 5.80 | 5.97 | 5.97 | -4.48% | 1,596 |
| Mar 13, 2026 | 6.17 | 6.29 | 6.17 | 6.25 | 6.25 | 1.79% | 5,963 |
| Mar 12, 2026 | 6.38 | 6.38 | 6.14 | 6.14 | 6.14 | -4.06% | 22,149 |
| Mar 11, 2026 | 6.20 | 6.50 | 6.10 | 6.40 | 6.40 | 5.61% | 73,730 |
| Mar 10, 2026 | 5.51 | 6.90 | 5.51 | 6.06 | 6.06 | 2.02% | 22,357 |
| Mar 9, 2026 | 6.31 | 6.50 | 5.32 | 5.94 | 5.94 | -6.01% | 22,003 |
| Mar 6, 2026 | 6.95 | 6.95 | 6.11 | 6.32 | 6.32 | 1.44% | 18,091 |
| Mar 5, 2026 | 5.94 | 6.45 | 5.94 | 6.23 | 6.23 | 6.50% | 26,244 |
| Mar 4, 2026 | 5.60 | 5.90 | 5.45 | 5.85 | 5.85 | 4.46% | 14,549 |
| Mar 3, 2026 | 5.34 | 5.75 | 5.14 | 5.60 | 5.60 | 4.87% | 29,631 |
| Mar 2, 2026 | 5.85 | 5.85 | 5.29 | 5.34 | 5.34 | -15.10% | 67,461 |
| Feb 27, 2026 | 6.40 | 6.40 | 6.05 | 6.29 | 6.29 | -1.72% | 50,420 |
| Feb 26, 2026 | 6.50 | 6.50 | 5.51 | 6.40 | 6.40 | 5.79% | 37,723 |
| Feb 25, 2026 | 6.50 | 6.50 | 6.00 | 6.05 | 6.05 | -5.02% | 34,505 |
| Feb 24, 2026 | 6.50 | 6.50 | 6.01 | 6.37 | 6.37 | -2.00% | 59,646 |
| Feb 23, 2026 | 6.95 | 7.00 | 6.50 | 6.50 | 6.50 | -10.22% | 52,514 |
| Feb 20, 2026 | 7.45 | 7.85 | 6.72 | 7.24 | 7.24 | -3.08% | 8,183 |
| Feb 19, 2026 | 7.99 | 7.99 | 7.40 | 7.47 | 7.47 | -4.23% | 10,298 |
| Feb 18, 2026 | 8.03 | 8.03 | 7.66 | 7.80 | 7.80 | 2.36% | 57,760 |
| Feb 17, 2026 | 8.14 | 8.14 | 7.51 | 7.62 | 7.62 | -2.31% | 32,623 |
| Feb 16, 2026 | 8.33 | 8.33 | 7.50 | 7.80 | 7.80 | -2.86% | 33,901 |
| Feb 13, 2026 | 8.19 | 8.38 | 7.71 | 8.03 | 8.03 | 3.48% | 34,878 |
| Feb 12, 2026 | 8.09 | 8.10 | 7.53 | 7.76 | 7.76 | -1.65% | 123,615 |
| Feb 11, 2026 | 8.10 | 8.30 | 7.51 | 7.89 | 7.89 | -2.47% | 23,008 |
| Feb 10, 2026 | 8.06 | 8.39 | 8.01 | 8.09 | 8.09 | -2.76% | 114,911 |
| Feb 9, 2026 | 8.30 | 8.40 | 8.15 | 8.32 | 8.32 | 0.24% | 81,380 |
| Feb 6, 2026 | 8.70 | 8.70 | 8.20 | 8.30 | 8.30 | 0.12% | 106,692 |
| Feb 4, 2026 | 8.43 | 8.74 | 8.10 | 8.29 | 8.29 | -1.66% | 32,802 |
| Feb 3, 2026 | 8.45 | 8.55 | 8.00 | 8.43 | 8.43 | 4.20% | 56,599 |
| Feb 2, 2026 | 8.21 | 8.21 | 7.80 | 8.09 | 8.09 | -1.46% | 69,996 |
| Jan 30, 2026 | 7.77 | 8.70 | 7.77 | 8.21 | 8.21 | 0.74% | 30,534 |
| Jan 29, 2026 | 8.85 | 8.85 | 7.66 | 8.15 | 8.15 | -4.12% | 102,818 |
| Jan 28, 2026 | 8.89 | 8.89 | 8.13 | 8.50 | 8.50 | -0.12% | 103,301 |
| Jan 27, 2026 | 8.70 | 8.97 | 8.13 | 8.51 | 8.51 | -2.18% | 195,003 |
| Jan 26, 2026 | 9.15 | 9.15 | 8.60 | 8.70 | 8.70 | -2.79% | 77,472 |
| Jan 23, 2026 | 8.95 | 9.25 | 8.76 | 8.95 | 8.95 | -0.67% | 91,579 |
| Jan 22, 2026 | 9.09 | 9.09 | 8.80 | 9.01 | 9.01 | 1.24% | 26,558 |
| Jan 21, 2026 | 9.18 | 9.18 | 8.72 | 8.90 | 8.90 | -0.45% | 31,607 |