First Paramount Modaraba (PSX:FPRM)
Pakistan · Delayed Price · Currency is PKR 10.71
+0.34 (3.28%)
At close: Sep 17, 2025
First Paramount Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 10.71 | 11.69 | 10.70 | 11.29 | 11.29 | 5.42% | 64,846 |
| Sep 17, 2025 | 10.69 | 10.80 | 9.70 | 10.71 | 10.71 | 3.28% | 47,233 |
| Sep 16, 2025 | 10.37 | 10.38 | 10.06 | 10.37 | 10.37 | 3.39% | 16,069 |
| Sep 15, 2025 | 10.33 | 10.39 | 9.51 | 10.03 | 10.03 | -2.90% | 12,513 |
| Sep 12, 2025 | 10.30 | 10.48 | 10.00 | 10.33 | 10.33 | 0.29% | 20,882 |
| Sep 11, 2025 | 10.45 | 10.95 | 10.00 | 10.30 | 10.30 | -1.44% | 32,303 |
| Sep 10, 2025 | 11.20 | 11.45 | 10.22 | 10.45 | 10.45 | -8.01% | 356,312 |
| Sep 9, 2025 | 11.90 | 11.90 | 11.27 | 11.36 | 11.36 | - | 44 |
| Sep 8, 2025 | 11.25 | 12.20 | 11.25 | 11.36 | 11.36 | -6.58% | 20,187 |
| Sep 5, 2025 | 12.35 | 12.35 | 11.20 | 12.16 | 12.16 | 3.58% | 39,919 |
| Sep 4, 2025 | 12.28 | 13.15 | 11.20 | 11.74 | 11.74 | -2.98% | 101,162 |
| Sep 3, 2025 | 11.22 | 12.19 | 11.14 | 12.10 | 12.10 | 9.21% | 127,532 |
| Sep 2, 2025 | 12.50 | 12.50 | 11.01 | 11.08 | 11.08 | -8.96% | 2,124 |
| Sep 1, 2025 | 12.83 | 12.83 | 11.85 | 12.17 | 12.17 | -5.22% | 46,283 |
| Aug 29, 2025 | 11.51 | 12.99 | 11.51 | 12.84 | 12.84 | 4.48% | 16,888 |
| Aug 28, 2025 | 10.45 | 12.55 | 10.45 | 12.29 | 12.29 | 6.87% | 17,077 |
| Aug 27, 2025 | 11.51 | 11.51 | 11.50 | 11.50 | 11.50 | -0.09% | 6,675 |
| Aug 26, 2025 | 12.97 | 12.97 | 11.35 | 11.51 | 11.51 | -8.72% | 49,051 |
| Aug 25, 2025 | 12.86 | 13.50 | 11.60 | 12.61 | 12.61 | -0.32% | 143,684 |
| Aug 22, 2025 | 12.65 | 12.65 | 12.10 | 12.65 | 12.65 | 10.00% | 347,741 |
| Aug 21, 2025 | 10.99 | 11.50 | 10.99 | 11.50 | 11.50 | 10.05% | 215,281 |
| Aug 20, 2025 | 9.55 | 10.50 | 9.55 | 10.45 | 10.45 | 10.00% | 76,999 |
| Aug 19, 2025 | 9.32 | 9.51 | 9.32 | 9.50 | 9.50 | -3.06% | 860 |
| Aug 18, 2025 | 10.30 | 10.30 | 9.80 | 9.80 | 9.80 | -5.77% | 1,792 |
| Aug 15, 2025 | 9.26 | 10.70 | 9.26 | 10.40 | 10.40 | 6.01% | 943 |
| Aug 13, 2025 | 9.61 | 10.50 | 9.61 | 9.81 | 9.81 | -1.90% | 14,542 |
| Aug 12, 2025 | 9.65 | 10.28 | 9.65 | 10.00 | 10.00 | -3.75% | 1,115 |
| Aug 11, 2025 | 10.41 | 10.50 | 9.46 | 10.39 | 10.39 | -0.10% | 13,712 |
| Aug 8, 2025 | 9.25 | 10.49 | 9.25 | 10.40 | 10.40 | 6.23% | 710 |
| Aug 7, 2025 | 9.32 | 10.20 | 9.32 | 9.79 | 9.79 | - | 3 |
| Aug 6, 2025 | 10.22 | 10.22 | 9.66 | 9.79 | 9.79 | - | 47 |
| Aug 5, 2025 | 10.20 | 10.50 | 9.36 | 9.79 | 9.79 | -4.11% | 3,600 |
| Aug 4, 2025 | 9.25 | 10.30 | 9.25 | 10.21 | 10.21 | 9.78% | 5,102 |
| Aug 1, 2025 | 9.30 | 9.98 | 9.08 | 9.30 | 9.30 | -7.55% | 2,986 |
| Jul 31, 2025 | 9.08 | 9.95 | 9.08 | 10.06 | 10.06 | - | 32 |
| Jul 30, 2025 | 9.40 | 10.08 | 9.00 | 10.06 | 10.06 | 9.83% | 8,100 |
| Jul 29, 2025 | 9.80 | 10.00 | 9.10 | 9.16 | 9.16 | -6.53% | 7,345 |
| Jul 28, 2025 | 10.50 | 10.50 | 9.31 | 9.80 | 9.80 | -4.48% | 1,582 |
| Jul 24, 2025 | 10.01 | 10.90 | 9.31 | 10.26 | 10.26 | 1.08% | 10,775 |
| Jul 23, 2025 | 10.18 | 10.50 | 10.00 | 10.15 | 10.15 | -0.20% | 19,515 |
| Jul 22, 2025 | 9.36 | 10.36 | 9.36 | 10.17 | 10.17 | 8.65% | 26,568 |
| Jul 21, 2025 | 9.50 | 10.35 | 9.31 | 9.36 | 9.36 | -6.40% | 2,466 |
| Jul 18, 2025 | 11.19 | 11.19 | 9.51 | 10.00 | 10.00 | -1.96% | 30,805 |
| Jul 17, 2025 | 9.70 | 10.20 | 9.15 | 10.20 | 10.20 | 10.87% | 38,796 |
| Jul 16, 2025 | 9.10 | 9.20 | 9.05 | 9.20 | 9.20 | -3.16% | 800 |
| Jul 15, 2025 | 9.99 | 9.99 | 9.00 | 9.50 | 9.50 | 2.15% | 74,924 |
| Jul 14, 2025 | 8.96 | 9.30 | 8.90 | 9.30 | 9.30 | 3.79% | 8,000 |
| Jul 11, 2025 | 9.00 | 9.13 | 8.52 | 8.96 | 8.96 | -0.44% | 14,538 |
| Jul 10, 2025 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -0.22% | 4,416 |
| Jul 9, 2025 | 9.54 | 9.55 | 9.00 | 9.02 | 9.02 | -4.55% | 7,128 |