First Punjab Modaraba (PSX:FPJM)
Pakistan · Delayed Price · Currency is PKR 6.90
-0.10 (-1.43%)
At close: May 14, 2026
First Punjab Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 7.00 | 7.29 | 6.90 | 6.90 | 6.90 | -1.43% | 15,546 |
| May 13, 2026 | 7.06 | 7.39 | 6.90 | 7.00 | 7.00 | -0.85% | 305,102 |
| May 12, 2026 | 7.55 | 7.55 | 7.00 | 7.06 | 7.06 | -3.95% | 111,672 |
| May 11, 2026 | 7.60 | 7.60 | 7.13 | 7.35 | 7.35 | -1.74% | 68,963 |
| May 8, 2026 | 7.40 | 7.83 | 7.01 | 7.48 | 7.48 | -2.60% | 108,912 |
| May 7, 2026 | 7.93 | 7.93 | 6.70 | 7.68 | 7.68 | 1.45% | 158,526 |
| May 6, 2026 | 7.80 | 7.85 | 7.39 | 7.57 | 7.57 | 0.40% | 119,163 |
| May 5, 2026 | 7.50 | 7.73 | 7.10 | 7.54 | 7.54 | 4.29% | 70,792 |
| May 4, 2026 | 7.35 | 7.35 | 7.07 | 7.23 | 7.23 | 3.29% | 35,587 |
| Apr 30, 2026 | 6.80 | 7.10 | 6.80 | 7.00 | 7.00 | -2.64% | 141,971 |
| Apr 29, 2026 | 8.30 | 8.30 | 7.03 | 7.19 | 7.19 | -10.01% | 214,657 |
| Apr 28, 2026 | 8.00 | 8.10 | 7.74 | 7.99 | 7.99 | 0.25% | 194,081 |
| Apr 27, 2026 | 7.96 | 8.45 | 7.90 | 7.97 | 7.97 | 0.13% | 379,412 |
| Apr 24, 2026 | 8.30 | 8.30 | 7.65 | 7.96 | 7.96 | -0.87% | 65,280 |
| Apr 23, 2026 | 8.39 | 8.50 | 7.81 | 8.03 | 8.03 | -4.18% | 438,638 |
| Apr 22, 2026 | 9.35 | 9.50 | 8.35 | 8.38 | 8.38 | -10.37% | 753,350 |
| Apr 21, 2026 | 9.00 | 9.95 | 9.00 | 9.35 | 9.35 | 4.47% | 1,562,157 |
| Apr 20, 2026 | 7.98 | 8.98 | 7.13 | 8.95 | 8.95 | 12.16% | 1,797,123 |
| Apr 17, 2026 | 7.30 | 8.07 | 7.30 | 7.98 | 7.98 | 12.87% | 1,173,915 |
| Apr 16, 2026 | 6.30 | 7.07 | 6.00 | 7.07 | 7.07 | 16.47% | 812,290 |
| Apr 15, 2026 | 6.00 | 6.20 | 6.00 | 6.07 | 6.07 | 5.93% | 315,003 |
| Apr 14, 2026 | 5.36 | 5.98 | 5.25 | 5.73 | 5.73 | 11.91% | 483,584 |
| Apr 13, 2026 | 5.34 | 5.45 | 5.04 | 5.12 | 5.12 | -8.41% | 27,963 |
| Apr 10, 2026 | 5.75 | 5.88 | 5.33 | 5.59 | 5.59 | 1.45% | 50,412 |
| Apr 9, 2026 | 5.90 | 5.90 | 5.25 | 5.51 | 5.51 | -3.67% | 93,436 |
| Apr 8, 2026 | 5.64 | 5.89 | 5.39 | 5.72 | 5.72 | 12.38% | 399,933 |
| Apr 7, 2026 | 5.00 | 5.23 | 5.00 | 5.09 | 5.09 | -2.12% | 30,076 |
| Apr 6, 2026 | 5.34 | 5.34 | 5.00 | 5.20 | 5.20 | 2.77% | 25,324 |
| Apr 3, 2026 | 5.24 | 5.39 | 4.91 | 5.06 | 5.06 | -5.60% | 169,220 |
| Apr 2, 2026 | 5.07 | 5.67 | 4.82 | 5.36 | 5.36 | -1.65% | 7,323 |
| Apr 1, 2026 | 5.49 | 5.70 | 5.23 | 5.45 | 5.45 | 4.61% | 86,609 |
| Mar 31, 2026 | 5.48 | 5.48 | 5.14 | 5.21 | 5.21 | 1.56% | 29,516 |
| Mar 30, 2026 | 5.62 | 5.79 | 5.03 | 5.13 | 5.13 | -8.88% | 63,736 |
| Mar 27, 2026 | 5.83 | 5.98 | 5.58 | 5.63 | 5.63 | -5.85% | 63,430 |
| Mar 26, 2026 | 6.17 | 6.20 | 5.81 | 5.98 | 5.98 | -0.66% | 108,822 |
| Mar 25, 2026 | 6.00 | 6.20 | 6.00 | 6.02 | 6.02 | 0.33% | 256,644 |
| Mar 24, 2026 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | - | 49,735 |
| Mar 19, 2026 | 6.01 | 6.19 | 5.86 | 6.00 | 6.00 | - | 70,739 |
| Mar 18, 2026 | 6.23 | 6.23 | 5.52 | 6.00 | 6.00 | 3.27% | 24,341 |
| Mar 17, 2026 | 6.17 | 6.17 | 5.51 | 5.81 | 5.81 | -2.68% | 40,628 |
| Mar 16, 2026 | 6.25 | 6.25 | 5.80 | 5.97 | 5.97 | -4.48% | 1,596 |
| Mar 13, 2026 | 6.17 | 6.29 | 6.17 | 6.25 | 6.25 | 1.79% | 5,963 |
| Mar 12, 2026 | 6.38 | 6.38 | 6.14 | 6.14 | 6.14 | -4.06% | 22,149 |
| Mar 11, 2026 | 6.20 | 6.50 | 6.10 | 6.40 | 6.40 | 5.61% | 73,730 |
| Mar 10, 2026 | 5.51 | 6.90 | 5.51 | 6.06 | 6.06 | 2.02% | 22,357 |
| Mar 9, 2026 | 6.31 | 6.50 | 5.32 | 5.94 | 5.94 | -6.01% | 22,003 |
| Mar 6, 2026 | 6.95 | 6.95 | 6.11 | 6.32 | 6.32 | 1.44% | 18,091 |
| Mar 5, 2026 | 5.94 | 6.45 | 5.94 | 6.23 | 6.23 | 6.50% | 26,244 |
| Mar 4, 2026 | 5.60 | 5.90 | 5.45 | 5.85 | 5.85 | 4.46% | 14,549 |
| Mar 3, 2026 | 5.34 | 5.75 | 5.14 | 5.60 | 5.60 | 4.87% | 29,631 |