First Punjab Modaraba (PSX:FPJM)
Pakistan · Delayed Price · Currency is PKR 4.330
-0.030 (-0.69%)
At close: Aug 29, 2025
First Punjab Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.35 | 4.48 | 4.31 | 4.33 | 4.33 | -0.69% | 123,024 |
| Aug 28, 2025 | 4.32 | 4.40 | 4.27 | 4.36 | 4.36 | 1.16% | 130,387 |
| Aug 27, 2025 | 4.45 | 4.45 | 4.25 | 4.31 | 4.31 | 0.70% | 126,869 |
| Aug 26, 2025 | 4.52 | 4.52 | 4.24 | 4.28 | 4.28 | -3.17% | 188,318 |
| Aug 25, 2025 | 4.23 | 4.55 | 4.23 | 4.42 | 4.42 | 3.03% | 89,280 |
| Aug 22, 2025 | 4.32 | 4.48 | 4.25 | 4.29 | 4.29 | -1.83% | 122,484 |
| Aug 21, 2025 | 4.41 | 4.50 | 4.31 | 4.37 | 4.37 | -1.13% | 184,832 |
| Aug 20, 2025 | 4.49 | 4.50 | 4.30 | 4.42 | 4.42 | -1.56% | 234,117 |
| Aug 19, 2025 | 4.46 | 4.60 | 4.40 | 4.49 | 4.49 | 0.45% | 81,715 |
| Aug 18, 2025 | 4.48 | 4.58 | 4.31 | 4.47 | 4.47 | 0.68% | 125,641 |
| Aug 15, 2025 | 4.61 | 4.61 | 4.40 | 4.44 | 4.44 | -3.48% | 50,367 |
| Aug 13, 2025 | 4.71 | 4.75 | 4.53 | 4.60 | 4.60 | -2.75% | 172,190 |
| Aug 12, 2025 | 4.75 | 4.92 | 4.62 | 4.73 | 4.73 | 1.94% | 389,070 |
| Aug 11, 2025 | 4.46 | 4.85 | 4.30 | 4.64 | 4.64 | 1.53% | 258,711 |
| Aug 8, 2025 | 4.60 | 4.65 | 4.50 | 4.57 | 4.57 | 1.56% | 156,442 |
| Aug 7, 2025 | 4.68 | 4.68 | 4.47 | 4.50 | 4.50 | -1.53% | 41,495 |
| Aug 6, 2025 | 4.73 | 4.73 | 4.45 | 4.57 | 4.57 | 3.63% | 116,760 |
| Aug 5, 2025 | 4.56 | 4.56 | 4.40 | 4.41 | 4.41 | -1.34% | 76,439 |
| Aug 4, 2025 | 4.67 | 4.67 | 4.45 | 4.47 | 4.47 | -2.40% | 37,112 |
| 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 |