First Punjab Modaraba (PSX:FPJM)
Pakistan · Delayed Price · Currency is PKR 4.490
-0.030 (-0.66%)
At close: Jul 31, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.70 | 4.70 | 4.44 | 4.58 | 4.58 | 2.00% | 92,709 |
| Jul 31, 2025 | 4.60 | 4.60 | 4.40 | 4.49 | 4.49 | -0.66% | 56,811 |
| Jul 30, 2025 | 4.55 | 4.80 | 4.39 | 4.52 | 4.52 | -1.31% | 261,648 |
| Jul 29, 2025 | 4.95 | 4.95 | 4.51 | 4.58 | 4.58 | -4.58% | 230,732 |
| Jul 28, 2025 | 4.79 | 4.95 | 4.61 | 4.80 | 4.80 | 0.21% | 237,238 |
| Jul 25, 2025 | 4.74 | 4.85 | 4.50 | 4.79 | 4.79 | 2.57% | 169,173 |
| Jul 24, 2025 | 4.75 | 4.99 | 4.65 | 4.67 | 4.67 | -0.43% | 441,132 |
| Jul 23, 2025 | 4.80 | 5.09 | 4.67 | 4.69 | 4.69 | -1.88% | 365,514 |
| Jul 22, 2025 | 5.19 | 5.38 | 4.70 | 4.78 | 4.78 | -2.25% | 2,267,057 |
| Jul 21, 2025 | 4.20 | 4.98 | 4.09 | 4.89 | 4.89 | 16.99% | 2,737,900 |
| Jul 18, 2025 | 4.39 | 4.40 | 4.05 | 4.18 | 4.18 | -2.34% | 258,992 |
| Jul 17, 2025 | 4.09 | 4.45 | 4.03 | 4.28 | 4.28 | 4.65% | 1,196,457 |
| Jul 16, 2025 | 4.20 | 4.20 | 4.00 | 4.09 | 4.09 | 2.00% | 100,165 |
| Jul 15, 2025 | 3.95 | 4.31 | 3.95 | 4.01 | 4.01 | -2.20% | 583,192 |
| Jul 14, 2025 | 3.92 | 4.17 | 3.92 | 4.10 | 4.10 | 0.99% | 46,036 |
| Jul 11, 2025 | 4.10 | 4.11 | 3.51 | 4.06 | 4.06 | -3.33% | 252,048 |
| Jul 10, 2025 | 4.11 | 4.35 | 4.01 | 4.20 | 4.20 | 4.22% | 308,974 |
| Jul 9, 2025 | 4.05 | 4.14 | 3.96 | 4.03 | 4.03 | 0.75% | 83,625 |
| Jul 8, 2025 | 4.07 | 4.15 | 3.40 | 4.00 | 4.00 | -1.72% | 197,555 |
| Jul 7, 2025 | 4.22 | 4.22 | 4.05 | 4.07 | 4.07 | -2.63% | 123,475 |
| Jul 4, 2025 | 4.35 | 4.35 | 4.10 | 4.18 | 4.18 | -3.91% | 313,348 |
| Jul 3, 2025 | 4.15 | 4.50 | 4.15 | 4.35 | 4.35 | 3.08% | 176,889 |
| Jul 2, 2025 | 4.31 | 4.60 | 4.15 | 4.22 | 4.22 | -2.09% | 439,260 |
| Jul 1, 2025 | 4.64 | 4.65 | 4.05 | 4.31 | 4.31 | -6.30% | 468,867 |
| Jun 30, 2025 | 5.24 | 5.24 | 4.50 | 4.60 | 4.60 | -9.09% | 831,009 |
| Jun 27, 2025 | 4.90 | 5.50 | 4.81 | 5.06 | 5.06 | - | 417,622 |
| Jun 26, 2025 | 5.46 | 5.47 | 5.02 | 5.06 | 5.06 | -3.44% | 1,164,156 |
| Jun 25, 2025 | 4.65 | 5.41 | 4.60 | 5.24 | 5.24 | 14.16% | 1,956,547 |
| Jun 24, 2025 | 4.10 | 4.70 | 4.10 | 4.59 | 4.59 | 15.04% | 764,964 |
| Jun 23, 2025 | 3.86 | 4.25 | 3.86 | 3.99 | 3.99 | -7.85% | 168,587 |
| Jun 20, 2025 | 4.31 | 4.50 | 4.29 | 4.33 | 4.33 | -1.59% | 152,070 |
| Jun 19, 2025 | 4.51 | 4.64 | 4.26 | 4.40 | 4.40 | -2.44% | 641,019 |
| Jun 18, 2025 | 4.45 | 4.70 | 4.13 | 4.51 | 4.51 | 1.35% | 723,006 |
| Jun 17, 2025 | 5.00 | 5.20 | 4.18 | 4.45 | 4.45 | -0.67% | 1,483,570 |
| Jun 16, 2025 | 3.64 | 4.48 | 3.11 | 4.48 | 4.48 | 28.74% | 3,221,958 |
| Jun 13, 2025 | 3.29 | 3.59 | 3.06 | 3.48 | 3.48 | 5.78% | 361,535 |
| Jun 12, 2025 | 3.37 | 3.45 | 3.26 | 3.29 | 3.29 | -0.30% | 156,967 |
| Jun 11, 2025 | 3.21 | 3.39 | 3.15 | 3.30 | 3.30 | -1.20% | 256,392 |
| Jun 10, 2025 | 3.50 | 3.50 | 3.20 | 3.34 | 3.34 | 3.73% | 125,895 |
| Jun 5, 2025 | 3.03 | 3.48 | 3.03 | 3.22 | 3.22 | 4.55% | 108,200 |
| Jun 4, 2025 | 2.93 | 3.21 | 2.80 | 3.08 | 3.08 | 8.83% | 270,579 |
| Jun 3, 2025 | 2.86 | 2.95 | 2.81 | 2.83 | 2.83 | 0.35% | 12,388 |
| Jun 2, 2025 | 2.66 | 2.84 | 2.66 | 2.82 | 2.82 | 3.30% | 15,579 |
| May 30, 2025 | 2.77 | 2.85 | 2.51 | 2.73 | 2.73 | -1.09% | 76,512 |
| May 29, 2025 | 2.76 | 2.88 | 2.72 | 2.76 | 2.76 | -0.36% | 73,981 |
| May 27, 2025 | 2.79 | 2.90 | 2.72 | 2.77 | 2.77 | -1.07% | 14,971 |
| May 26, 2025 | 2.83 | 2.90 | 2.71 | 2.80 | 2.80 | - | 43,454 |
| May 23, 2025 | 2.76 | 2.88 | 2.53 | 2.80 | 2.80 | -1.06% | 56,109 |
| May 22, 2025 | 2.89 | 2.90 | 2.80 | 2.83 | 2.83 | 0.35% | 21,424 |
| May 21, 2025 | 2.89 | 2.89 | 2.76 | 2.82 | 2.82 | -2.08% | 23,987 |