First Punjab Modaraba (PSX:FPJM)
Pakistan · Delayed Price · Currency is PKR 8.21
+0.06 (0.74%)
At close: Jan 30, 2026
First Punjab Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 9.04 | 9.04 | 8.80 | 8.94 | 8.94 | 0.45% | 38,937 |
| Jan 19, 2026 | 9.00 | 9.19 | 8.89 | 8.90 | 8.90 | -1.44% | 79,196 |
| Jan 16, 2026 | 8.87 | 9.28 | 8.87 | 9.03 | 9.03 | 1.92% | 64,794 |
| Jan 15, 2026 | 8.80 | 9.10 | 8.52 | 8.86 | 8.86 | -1.23% | 88,433 |
| Jan 14, 2026 | 9.34 | 9.34 | 8.90 | 8.97 | 8.97 | -2.29% | 153,917 |
| Jan 13, 2026 | 9.40 | 9.40 | 9.03 | 9.18 | 9.18 | 0.44% | 47,777 |
| Jan 12, 2026 | 9.27 | 9.44 | 9.13 | 9.14 | 9.14 | -0.22% | 89,499 |
| Jan 9, 2026 | 9.25 | 9.64 | 9.05 | 9.16 | 9.16 | -0.43% | 272,816 |
| Jan 8, 2026 | 9.71 | 9.80 | 8.90 | 9.20 | 9.20 | -4.27% | 344,704 |
| Jan 7, 2026 | 10.64 | 10.76 | 9.48 | 9.61 | 9.61 | -1.54% | 1,505,681 |
| Jan 6, 2026 | 8.88 | 9.76 | 8.76 | 9.76 | 9.76 | 11.42% | 911,020 |
| Jan 5, 2026 | 9.13 | 9.14 | 8.65 | 8.76 | 8.76 | -3.84% | 919,997 |
| Jan 2, 2026 | 9.26 | 9.26 | 9.08 | 9.11 | 9.11 | -0.98% | 63,763 |
| Jan 1, 2026 | 9.19 | 9.40 | 9.03 | 9.20 | 9.20 | 1.55% | 96,503 |
| Dec 31, 2025 | 9.19 | 9.30 | 8.91 | 9.06 | 9.06 | - | 17,682 |
| Dec 30, 2025 | 8.91 | 9.29 | 8.81 | 9.06 | 9.06 | 1.00% | 55,726 |
| Dec 29, 2025 | 8.91 | 9.30 | 8.91 | 8.97 | 8.97 | -1.75% | 53,155 |
| Dec 26, 2025 | 8.95 | 9.19 | 8.90 | 9.13 | 9.13 | 1.33% | 44,979 |
| Dec 24, 2025 | 9.10 | 9.11 | 8.96 | 9.01 | 9.01 | 0.56% | 29,835 |
| Dec 23, 2025 | 9.17 | 9.17 | 8.72 | 8.96 | 8.96 | -1.32% | 47,957 |
| Dec 22, 2025 | 9.30 | 9.85 | 8.70 | 9.08 | 9.08 | -0.66% | 96,336 |
| Dec 19, 2025 | 9.40 | 9.44 | 9.13 | 9.14 | 9.14 | -1.51% | 50,564 |
| Dec 18, 2025 | 9.15 | 9.30 | 9.15 | 9.28 | 9.28 | 0.32% | 19,826 |
| Dec 17, 2025 | 9.40 | 9.50 | 9.15 | 9.25 | 9.25 | 0.54% | 115,886 |
| Dec 16, 2025 | 9.50 | 9.50 | 8.97 | 9.20 | 9.20 | -0.22% | 105,724 |
| Dec 15, 2025 | 9.70 | 9.70 | 9.20 | 9.22 | 9.22 | -2.43% | 157,381 |
| Dec 12, 2025 | 9.60 | 9.70 | 9.40 | 9.45 | 9.45 | -1.87% | 167,206 |
| Dec 11, 2025 | 9.67 | 9.79 | 9.51 | 9.63 | 9.63 | -0.10% | 93,158 |
| Dec 10, 2025 | 9.60 | 9.74 | 9.51 | 9.64 | 9.64 | 0.63% | 147,261 |
| Dec 9, 2025 | 10.00 | 10.00 | 9.50 | 9.58 | 9.58 | -3.23% | 264,966 |
| Dec 8, 2025 | 10.66 | 10.75 | 9.50 | 9.90 | 9.90 | -2.94% | 1,420,277 |
| Dec 5, 2025 | 9.80 | 10.20 | 9.75 | 10.20 | 10.20 | 10.87% | 2,164,702 |
| Dec 4, 2025 | 8.27 | 9.20 | 8.10 | 9.20 | 9.20 | 12.20% | 691,022 |
| Dec 3, 2025 | 8.10 | 8.25 | 7.96 | 8.20 | 8.20 | 2.37% | 71,993 |
| Dec 2, 2025 | 8.39 | 8.65 | 8.00 | 8.01 | 8.01 | -1.48% | 343,574 |
| Dec 1, 2025 | 8.47 | 8.70 | 7.90 | 8.13 | 8.13 | -4.01% | 805,311 |
| Nov 28, 2025 | 8.42 | 8.90 | 8.40 | 8.47 | 8.47 | -0.47% | 75,225 |
| Nov 27, 2025 | 8.78 | 8.78 | 8.40 | 8.51 | 8.51 | 0.35% | 47,409 |
| Nov 26, 2025 | 9.00 | 9.39 | 8.05 | 8.48 | 8.48 | -6.30% | 217,647 |
| Nov 25, 2025 | 9.08 | 9.45 | 9.00 | 9.05 | 9.05 | -1.52% | 35,288 |
| Nov 24, 2025 | 9.19 | 9.50 | 9.11 | 9.19 | 9.19 | - | 43,251 |
| Nov 21, 2025 | 9.30 | 9.40 | 9.15 | 9.19 | 9.19 | -1.18% | 30,286 |