First Punjab Modaraba (PSX:FPJM)
Pakistan · Delayed Price · Currency is PKR 25.72
+2.34 (10.01%)
At close: Sep 2, 2026
First Punjab Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 25.15 | 25.72 | 25.15 | 25.72 | 25.72 | 10.01% | 209,524 |
| Sep 1, 2026 | 19.31 | 23.38 | 19.13 | 23.38 | 23.38 | 10.02% | 1,615,655 |
| Aug 31, 2026 | 23.90 | 25.97 | 21.25 | 21.25 | 21.25 | -10.00% | 3,432,498 |
| Aug 28, 2026 | 22.99 | 23.61 | 22.55 | 23.61 | 23.61 | 10.02% | 1,469,520 |
| Aug 27, 2026 | 21.40 | 21.46 | 20.50 | 21.46 | 21.46 | 9.99% | 1,279,223 |
| Aug 25, 2026 | 18.99 | 19.51 | 18.60 | 19.51 | 19.51 | 9.98% | 1,005,721 |
| Aug 24, 2026 | 17.70 | 17.74 | 16.51 | 17.74 | 17.74 | 9.98% | 1,138,352 |
| Aug 21, 2026 | 15.40 | 16.13 | 15.10 | 16.13 | 16.13 | 10.03% | 5,093,176 |
| Aug 20, 2026 | 13.99 | 14.66 | 13.56 | 14.66 | 14.66 | 9.98% | 1,534,694 |
| Aug 19, 2026 | 12.60 | 13.33 | 12.30 | 13.33 | 13.33 | 9.98% | 3,070,702 |
| Aug 18, 2026 | 12.10 | 12.12 | 11.60 | 12.12 | 12.12 | 9.98% | 2,158,444 |
| Aug 17, 2026 | 10.02 | 11.02 | 9.90 | 11.02 | 11.02 | 9.98% | 877,698 |
| Aug 13, 2026 | 10.48 | 10.48 | 9.99 | 10.02 | 10.02 | -3.00% | 170,629 |
| Aug 12, 2026 | 10.48 | 10.48 | 10.30 | 10.33 | 10.33 | 0.29% | 71,327 |
| Aug 11, 2026 | 10.50 | 10.54 | 10.25 | 10.30 | 10.30 | -1.15% | 144,143 |
| Aug 10, 2026 | 10.52 | 10.87 | 10.39 | 10.42 | 10.42 | -1.98% | 214,113 |
| Aug 7, 2026 | 10.76 | 10.90 | 10.50 | 10.63 | 10.63 | -1.12% | 169,732 |
| Aug 6, 2026 | 10.99 | 11.00 | 10.68 | 10.75 | 10.75 | -0.65% | 335,712 |
| Aug 5, 2026 | 11.07 | 11.20 | 10.80 | 10.82 | 10.82 | -0.28% | 199,084 |
| Aug 4, 2026 | 10.85 | 11.25 | 10.51 | 10.85 | 10.85 | 1.69% | 784,719 |
| Aug 3, 2026 | 11.08 | 11.30 | 10.61 | 10.67 | 10.67 | -3.44% | 405,926 |
| Jul 31, 2026 | 10.88 | 11.58 | 10.45 | 11.05 | 11.05 | 1.56% | 1,572,577 |
| Jul 30, 2026 | 10.50 | 11.15 | 10.50 | 10.88 | 10.88 | 2.64% | 388,268 |
| Jul 29, 2026 | 10.32 | 10.95 | 10.32 | 10.60 | 10.60 | 0.47% | 468,695 |
| Jul 28, 2026 | 10.90 | 11.20 | 10.22 | 10.55 | 10.55 | -3.74% | 842,105 |
| Jul 27, 2026 | 10.95 | 11.30 | 10.77 | 10.96 | 10.96 | 4.98% | 1,388,937 |
| Jul 24, 2026 | 9.55 | 10.47 | 8.95 | 10.44 | 10.44 | 10.24% | 1,731,873 |
| Jul 23, 2026 | 9.91 | 10.34 | 9.40 | 9.47 | 9.47 | -5.96% | 772,251 |
| Jul 22, 2026 | 10.79 | 10.79 | 10.00 | 10.07 | 10.07 | -6.06% | 887,949 |
| Jul 21, 2026 | 10.58 | 11.47 | 10.55 | 10.72 | 10.72 | 1.61% | 2,060,930 |
| Jul 20, 2026 | 10.90 | 11.49 | 9.94 | 10.55 | 10.55 | -4.44% | 4,076,906 |
| Jul 17, 2026 | 11.80 | 12.27 | 11.04 | 11.04 | 11.04 | -10.02% | 2,400,872 |
| Jul 16, 2026 | 14.99 | 14.99 | 12.27 | 12.27 | 12.27 | -9.98% | 6,647,856 |
| Jul 15, 2026 | 13.63 | 13.63 | 13.00 | 13.63 | 13.63 | 10.01% | 676,763 |
| Jul 14, 2026 | 11.60 | 12.39 | 11.60 | 12.39 | 12.39 | 10.04% | 1,371,797 |
| Jul 13, 2026 | 10.73 | 11.26 | 10.35 | 11.26 | 11.26 | 9.96% | 2,593,140 |
| Jul 10, 2026 | 10.00 | 10.24 | 9.41 | 10.24 | 10.24 | 10.82% | 2,547,063 |
| Jul 9, 2026 | 8.75 | 9.77 | 7.77 | 9.24 | 9.24 | 5.36% | 1,274,233 |
| Jul 8, 2026 | 9.59 | 10.09 | 8.35 | 8.77 | 8.77 | -6.20% | 2,027,440 |
| Jul 7, 2026 | 8.40 | 9.37 | 8.11 | 9.35 | 9.35 | 11.71% | 2,766,878 |
| Jul 6, 2026 | 7.69 | 8.65 | 7.69 | 8.37 | 8.37 | 8.56% | 1,281,219 |
| Jul 3, 2026 | 8.00 | 8.00 | 7.20 | 7.71 | 7.71 | -0.52% | 261,107 |
| Jul 2, 2026 | 8.00 | 8.15 | 7.45 | 7.75 | 7.75 | -2.76% | 125,916 |
| Jul 1, 2026 | 8.15 | 8.15 | 7.96 | 7.97 | 7.97 | -0.38% | 109,535 |
| Jun 30, 2026 | 7.89 | 8.20 | 7.69 | 8.00 | 8.00 | 3.90% | 169,875 |
| Jun 29, 2026 | 8.05 | 8.05 | 7.65 | 7.70 | 7.70 | -1.16% | 62,615 |
| Jun 24, 2026 | 7.80 | 7.94 | 7.70 | 7.79 | 7.79 | -0.13% | 36,360 |
| Jun 23, 2026 | 7.93 | 8.09 | 7.78 | 7.80 | 7.80 | 0.52% | 128,316 |
| Jun 22, 2026 | 8.20 | 8.20 | 7.70 | 7.76 | 7.76 | -3.36% | 90,503 |
| Jun 19, 2026 | 8.16 | 8.20 | 7.82 | 8.03 | 8.03 | -1.59% | 131,131 |