First Punjab Modaraba (PSX:FPJM)
Pakistan · Delayed Price · Currency is PKR 6.26
-0.31 (-4.72%)
At close: Sep 30, 2025
First Punjab Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.65 | 6.70 | 6.25 | 6.26 | 6.26 | -4.72% | 205,987 |
| Sep 29, 2025 | 6.88 | 6.90 | 6.32 | 6.57 | 6.57 | -1.94% | 388,232 |
| Sep 26, 2025 | 7.25 | 7.25 | 6.31 | 6.70 | 6.70 | -4.15% | 358,229 |
| Sep 25, 2025 | 6.90 | 7.38 | 6.62 | 6.99 | 6.99 | 2.79% | 1,531,412 |
| Sep 24, 2025 | 6.39 | 6.95 | 6.20 | 6.80 | 6.80 | 9.68% | 1,234,533 |
| Sep 23, 2025 | 6.47 | 6.64 | 6.15 | 6.20 | 6.20 | -4.17% | 685,017 |
| Sep 22, 2025 | 7.44 | 7.99 | 6.25 | 6.47 | 6.47 | -10.76% | 2,416,051 |
| Sep 19, 2025 | 7.26 | 7.58 | 6.05 | 7.25 | 7.25 | 10.18% | 5,268,883 |
| Sep 18, 2025 | 5.98 | 6.58 | 5.98 | 6.58 | 6.58 | 17.92% | 2,964,208 |
| Sep 17, 2025 | 4.65 | 5.58 | 4.65 | 5.58 | 5.58 | 21.83% | 3,916,321 |
| Sep 16, 2025 | 4.70 | 4.76 | 4.50 | 4.58 | 4.58 | -1.72% | 601,276 |
| Sep 15, 2025 | 4.59 | 4.79 | 4.48 | 4.66 | 4.66 | 1.53% | 222,839 |
| Sep 12, 2025 | 4.60 | 4.65 | 4.41 | 4.59 | 4.59 | 1.77% | 59,199 |
| Sep 11, 2025 | 4.60 | 4.85 | 4.41 | 4.51 | 4.51 | -2.38% | 538,261 |
| Sep 10, 2025 | 4.32 | 4.70 | 4.32 | 4.62 | 4.62 | 6.21% | 265,790 |
| Sep 9, 2025 | 4.49 | 4.55 | 4.31 | 4.35 | 4.35 | -3.12% | 49,882 |
| Sep 8, 2025 | 4.45 | 4.70 | 4.40 | 4.49 | 4.49 | -2.18% | 133,537 |
| Sep 5, 2025 | 4.50 | 4.75 | 4.35 | 4.59 | 4.59 | 2.00% | 122,653 |
| Sep 4, 2025 | 4.54 | 4.60 | 4.41 | 4.50 | 4.50 | -0.88% | 58,571 |
| Sep 3, 2025 | 4.45 | 4.59 | 4.45 | 4.54 | 4.54 | 1.79% | 83,383 |
| Sep 2, 2025 | 4.70 | 4.70 | 4.45 | 4.46 | 4.46 | -1.55% | 203,819 |
| Sep 1, 2025 | 4.31 | 4.65 | 4.31 | 4.53 | 4.53 | 4.62% | 243,219 |
| 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 |