First Paramount Modaraba (PSX:FPRM)
Pakistan · Delayed Price · Currency is PKR 11.21
-0.65 (-5.48%)
At close: Aug 31, 2026
First Paramount Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 11.89 | 11.89 | 10.65 | 10.96 | 10.96 | -2.23% | 317,234 |
| Aug 31, 2026 | 12.00 | 12.00 | 11.00 | 11.21 | 11.21 | -5.48% | 113,092 |
| Aug 28, 2026 | 11.53 | 12.00 | 11.30 | 11.86 | 11.86 | 2.86% | 53,868 |
| Aug 27, 2026 | 12.45 | 12.45 | 11.50 | 11.53 | 11.53 | -3.11% | 47,617 |
| Aug 25, 2026 | 11.50 | 12.67 | 11.50 | 11.90 | 11.90 | 1.45% | 156,213 |
| Aug 24, 2026 | 11.55 | 12.36 | 11.55 | 11.73 | 11.73 | 4.17% | 138,907 |
| Aug 21, 2026 | 11.50 | 11.55 | 11.00 | 11.26 | 11.26 | -0.53% | 77,680 |
| Aug 20, 2026 | 11.70 | 11.70 | 11.20 | 11.32 | 11.32 | 0.09% | 83,594 |
| Aug 19, 2026 | 11.30 | 11.40 | 11.12 | 11.31 | 11.31 | 3.10% | 36,125 |
| Aug 18, 2026 | 11.10 | 11.30 | 10.68 | 10.97 | 10.97 | -1.70% | 38,821 |
| Aug 17, 2026 | 11.19 | 11.30 | 11.00 | 11.16 | 11.16 | -0.27% | 19,951 |
| Aug 13, 2026 | 11.50 | 11.50 | 11.15 | 11.19 | 11.19 | 1.54% | 23,304 |
| Aug 12, 2026 | 11.89 | 11.89 | 11.50 | 11.53 | 11.02 | -1.37% | 9,005 |
| Aug 11, 2026 | 11.50 | 11.70 | 11.50 | 11.69 | 11.17 | 0.52% | 23,256 |
| Aug 10, 2026 | 11.71 | 12.00 | 11.60 | 11.63 | 11.12 | -0.68% | 37,123 |
| Aug 7, 2026 | 11.60 | 12.07 | 11.50 | 11.71 | 11.19 | 1.56% | 39,106 |
| Aug 6, 2026 | 11.55 | 11.76 | 11.45 | 11.53 | 11.02 | -0.17% | 11,378 |
| Aug 5, 2026 | 11.61 | 11.75 | 11.40 | 11.55 | 11.04 | -1.62% | 17,278 |
| Aug 4, 2026 | 11.99 | 11.99 | 11.52 | 11.74 | 11.22 | 0.86% | 17,112 |
| Aug 3, 2026 | 12.70 | 12.70 | 11.35 | 11.64 | 11.13 | -7.69% | 485,202 |
| Jul 31, 2026 | 12.70 | 13.30 | 12.50 | 12.61 | 12.05 | -1.18% | 92,903 |
| Jul 30, 2026 | 13.30 | 13.30 | 12.89 | 12.76 | 12.20 | - | 26 |
| Jul 29, 2026 | 13.10 | 14.00 | 12.50 | 12.76 | 12.20 | -1.62% | 9,371 |
| Jul 28, 2026 | 13.08 | 13.08 | 12.75 | 12.97 | 12.40 | 1.33% | 11,920 |
| Jul 27, 2026 | 12.80 | 13.08 | 12.80 | 12.80 | 12.23 | 0.63% | 7,051 |
| Jul 24, 2026 | 12.58 | 13.30 | 12.50 | 12.72 | 12.16 | -0.63% | 3,935 |
| Jul 23, 2026 | 12.80 | 12.80 | 12.72 | 12.80 | 12.23 | -1.54% | 5,126 |
| Jul 22, 2026 | 13.01 | 13.47 | 12.70 | 13.00 | 12.42 | -2.40% | 41,818 |
| Jul 21, 2026 | 13.60 | 14.21 | 13.11 | 13.32 | 12.73 | -1.04% | 24,518 |
| Jul 20, 2026 | 13.50 | 13.50 | 13.00 | 13.46 | 12.86 | 4.02% | 3,167 |
| Jul 17, 2026 | 13.90 | 13.90 | 12.70 | 12.94 | 12.37 | 3.24% | 89,915 |
| Jul 16, 2026 | 14.00 | 14.00 | 13.20 | 13.80 | 11.98 | 0.73% | 52,142 |
| Jul 15, 2026 | 13.15 | 13.75 | 12.75 | 13.70 | 11.89 | 4.58% | 104,904 |
| Jul 14, 2026 | 13.60 | 13.60 | 13.10 | 13.10 | 11.37 | -7.09% | 34,157 |
| Jul 13, 2026 | 14.04 | 14.30 | 13.50 | 14.10 | 12.24 | 0.43% | 3,060 |
| Jul 10, 2026 | 13.45 | 14.25 | 13.38 | 14.04 | 12.19 | 5.56% | 59,074 |
| Jul 9, 2026 | 14.05 | 14.05 | 13.02 | 13.30 | 11.54 | -5.00% | 77,112 |
| Jul 8, 2026 | 14.05 | 14.50 | 13.60 | 14.00 | 12.15 | -2.23% | 50,167 |
| Jul 7, 2026 | 15.00 | 15.00 | 14.00 | 14.32 | 12.43 | -3.37% | 39,678 |
| Jul 6, 2026 | 16.01 | 16.40 | 14.75 | 14.82 | 12.86 | -7.32% | 190,662 |
| Jul 3, 2026 | 15.98 | 16.50 | 14.51 | 15.99 | 13.88 | 3.29% | 291,187 |
| Jul 2, 2026 | 14.98 | 15.48 | 14.36 | 15.48 | 13.44 | 10.02% | 418,351 |
| Jul 1, 2026 | 12.85 | 14.07 | 12.85 | 14.07 | 12.21 | 10.01% | 175,345 |
| Jun 30, 2026 | 14.00 | 14.00 | 12.42 | 12.79 | 11.10 | -5.47% | 75,938 |
| Jun 29, 2026 | 13.50 | 13.54 | 13.11 | 13.53 | 11.74 | -0.22% | 22,483 |
| Jun 24, 2026 | 13.50 | 13.98 | 13.26 | 13.56 | 11.77 | 0.44% | 58,579 |
| Jun 23, 2026 | 14.00 | 14.00 | 13.25 | 13.50 | 11.72 | -2.88% | 15,135 |
| Jun 22, 2026 | 14.22 | 14.22 | 13.76 | 13.90 | 12.07 | -1.21% | 32,927 |
| Jun 19, 2026 | 15.35 | 15.35 | 13.46 | 14.07 | 12.21 | -2.90% | 125,887 |
| Jun 18, 2026 | 14.05 | 14.75 | 13.75 | 14.49 | 12.58 | 0.56% | 4,596 |