First Punjab Modaraba (PSX:FPJM)
Pakistan · Delayed Price · Currency is PKR 7.91
+0.31 (4.08%)
At close: Jun 3, 2026
First Punjab Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.73 | 8.11 | 7.65 | 7.91 | 7.91 | 4.08% | 706,086 |
| Jun 2, 2026 | 7.51 | 7.78 | 7.41 | 7.60 | 7.60 | -1.43% | 55,471 |
| Jun 1, 2026 | 7.55 | 7.95 | 7.40 | 7.71 | 7.71 | 2.12% | 203,734 |
| May 29, 2026 | 7.54 | 7.98 | 7.26 | 7.55 | 7.55 | 4.28% | 90,388 |
| May 25, 2026 | 7.27 | 7.60 | 7.11 | 7.24 | 7.24 | -0.28% | 53,661 |
| May 22, 2026 | 7.97 | 7.97 | 7.12 | 7.26 | 7.26 | -5.84% | 144,021 |
| May 21, 2026 | 8.25 | 8.30 | 7.60 | 7.71 | 7.71 | -2.77% | 321,067 |
| May 20, 2026 | 7.40 | 8.27 | 7.37 | 7.93 | 7.93 | 9.08% | 1,778,013 |
| May 19, 2026 | 7.75 | 7.75 | 7.02 | 7.27 | 7.27 | -2.81% | 154,675 |
| May 18, 2026 | 7.10 | 7.54 | 7.00 | 7.48 | 7.48 | 8.41% | 219,809 |
| May 15, 2026 | 6.90 | 7.13 | 6.90 | 6.90 | 6.90 | - | 85,047 |
| 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 |