First Punjab Modaraba (PSX:FPJM)
Pakistan · Delayed Price · Currency is PKR 9.14
-0.14 (-1.51%)
At close: Dec 19, 2025
First Punjab Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 9.26 | 9.50 | 9.26 | 9.30 | 9.30 | 0.43% | 82,264 |
| Nov 19, 2025 | 9.21 | 9.59 | 9.21 | 9.26 | 9.26 | 0.54% | 46,212 |
| Nov 18, 2025 | 9.50 | 9.50 | 9.19 | 9.21 | 9.21 | -1.81% | 126,382 |
| Nov 17, 2025 | 9.16 | 10.10 | 9.15 | 9.38 | 9.38 | 2.51% | 316,678 |
| Nov 14, 2025 | 9.59 | 9.75 | 9.10 | 9.15 | 9.15 | -3.48% | 108,697 |
| Nov 13, 2025 | 9.36 | 10.10 | 9.36 | 9.48 | 9.48 | 1.94% | 188,873 |
| Nov 12, 2025 | 9.60 | 9.60 | 9.01 | 9.30 | 9.30 | -0.75% | 26,883 |
| Nov 11, 2025 | 9.80 | 10.00 | 9.35 | 9.37 | 9.37 | -4.49% | 105,427 |
| Nov 10, 2025 | 9.83 | 10.25 | 9.51 | 9.81 | 9.81 | -0.10% | 141,875 |
| Nov 7, 2025 | 9.85 | 10.19 | 9.50 | 9.82 | 9.82 | -2.09% | 95,959 |
| Nov 6, 2025 | 9.90 | 10.50 | 9.50 | 10.03 | 10.03 | 1.52% | 399,262 |
| Nov 5, 2025 | 10.70 | 10.79 | 9.80 | 9.88 | 9.88 | -6.79% | 289,680 |
| Nov 4, 2025 | 11.02 | 11.39 | 10.05 | 10.60 | 10.60 | 2.42% | 1,823,792 |
| Nov 3, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.70% | 221,824 |
| Oct 31, 2025 | 8.50 | 9.35 | 8.05 | 9.35 | 9.35 | 11.98% | 410,297 |
| Oct 30, 2025 | 9.30 | 9.50 | 8.22 | 8.35 | 8.35 | -9.24% | 392,044 |
| Oct 29, 2025 | 9.12 | 9.75 | 9.00 | 9.20 | 9.20 | -5.83% | 918,782 |
| Oct 28, 2025 | 11.24 | 11.24 | 9.77 | 9.77 | 9.77 | -10.04% | 1,851,358 |
| Oct 27, 2025 | 12.40 | 12.46 | 10.30 | 10.86 | 10.86 | -4.15% | 3,083,716 |
| Oct 24, 2025 | 11.33 | 11.33 | 10.53 | 11.33 | 11.33 | 10.00% | 1,442,515 |
| Oct 23, 2025 | 9.50 | 10.30 | 9.50 | 10.30 | 10.30 | 10.75% | 1,566,792 |
| Oct 22, 2025 | 9.30 | 9.30 | 8.80 | 9.30 | 9.30 | 12.05% | 3,944,212 |
| Oct 21, 2025 | 7.76 | 8.30 | 7.76 | 8.30 | 8.30 | 13.70% | 1,119,017 |
| Oct 20, 2025 | 6.26 | 7.30 | 6.26 | 7.30 | 7.30 | 15.87% | 3,663,952 |
| Oct 17, 2025 | 6.01 | 6.60 | 6.01 | 6.30 | 6.30 | 5.53% | 223,897 |
| Oct 16, 2025 | 6.42 | 6.58 | 5.61 | 5.97 | 5.97 | -8.01% | 233,580 |
| Oct 15, 2025 | 6.50 | 6.60 | 6.33 | 6.49 | 6.49 | 0.15% | 164,814 |
| Oct 14, 2025 | 6.35 | 6.67 | 6.30 | 6.48 | 6.48 | 1.25% | 150,074 |
| Oct 13, 2025 | 6.50 | 6.98 | 6.30 | 6.40 | 6.40 | -0.62% | 393,767 |