First Paramount Modaraba (PSX:FPRM)
Pakistan · Delayed Price · Currency is PKR 9.81
-0.19 (-1.90%)
At close: Aug 13, 2025
First Paramount Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 9.59 | 9.59 | 9.00 | 9.45 | 9.45 | -1.56% | 29,765 |
| Jul 7, 2025 | 9.69 | 9.69 | 9.50 | 9.60 | 9.60 | - | 3 |
| Jul 4, 2025 | 9.11 | 9.11 | 9.11 | 9.60 | 9.60 | - | 100 |
| Jul 3, 2025 | 9.25 | 9.60 | 9.10 | 9.60 | 9.60 | 3.78% | 8,794 |
| Jul 2, 2025 | 9.22 | 9.80 | 9.22 | 9.25 | 9.25 | -6.38% | 6,559 |
| Jul 1, 2025 | 9.50 | 10.49 | 9.03 | 9.88 | 9.88 | 1.86% | 5,224 |
| Jun 30, 2025 | 9.50 | 10.00 | 9.50 | 9.70 | 9.70 | -5.55% | 14,059 |
| Jun 27, 2025 | 10.50 | 10.69 | 9.16 | 10.27 | 10.27 | 4.80% | 34,425 |
| Jun 26, 2025 | 9.50 | 10.17 | 9.20 | 9.80 | 9.80 | 6.75% | 96,687 |
| Jun 25, 2025 | 9.24 | 9.30 | 8.56 | 9.18 | 9.18 | -2.34% | 3,700 |
| Jun 24, 2025 | 9.60 | 9.60 | 9.29 | 9.40 | 9.40 | 8.05% | 1,002 |
| Jun 23, 2025 | 8.16 | 8.99 | 8.16 | 8.70 | 8.70 | -3.23% | 3,000 |
| Jun 20, 2025 | 8.41 | 8.99 | 8.41 | 8.99 | 8.99 | 7.02% | 520 |
| Jun 19, 2025 | 8.40 | 8.90 | 8.40 | 8.40 | 8.40 | -2.89% | 2,502 |
| Jun 18, 2025 | 8.60 | 9.10 | 8.60 | 8.65 | 8.65 | -4.10% | 8,723 |
| Jun 17, 2025 | 8.99 | 9.04 | 8.50 | 9.02 | 9.02 | -0.22% | 7,065 |
| Jun 16, 2025 | 8.50 | 9.30 | 8.40 | 9.04 | 9.04 | 0.67% | 15,432 |
| Jun 13, 2025 | 8.99 | 8.99 | 8.90 | 8.98 | 8.98 | 5.77% | 6,320 |
| Jun 11, 2025 | 8.30 | 8.50 | 8.06 | 8.49 | 8.49 | 8.57% | 2,413 |
| Jun 10, 2025 | 7.84 | 7.84 | 7.84 | 7.82 | 7.82 | - | 100 |
| Jun 5, 2025 | 8.50 | 9.30 | 7.82 | 7.82 | 7.82 | -8.00% | 7,002 |
| Jun 4, 2025 | 8.00 | 8.64 | 8.00 | 8.50 | 8.50 | -3.41% | 4,303 |
| Jun 3, 2025 | 8.11 | 8.94 | 8.11 | 8.80 | 8.80 | -2.00% | 11,003 |
| Jun 2, 2025 | 9.23 | 9.45 | 8.23 | 8.98 | 8.98 | -2.71% | 5,750 |
| May 30, 2025 | 8.25 | 9.24 | 8.15 | 9.23 | 9.23 | 11.47% | 11,566 |