First Paramount Modaraba (PSX:FPRM)
Pakistan · Delayed Price · Currency is PKR 14.04
+0.74 (5.56%)
At close: Jul 10, 2026
First Paramount Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 13.45 | 14.25 | 13.38 | 14.04 | 14.04 | 5.56% | 59,074 |
| Jul 9, 2026 | 14.05 | 14.05 | 13.02 | 13.30 | 13.30 | -5.00% | 77,112 |
| Jul 8, 2026 | 14.05 | 14.50 | 13.60 | 14.00 | 14.00 | -2.23% | 50,167 |
| Jul 7, 2026 | 15.00 | 15.00 | 14.00 | 14.32 | 14.32 | -3.37% | 39,678 |
| Jul 6, 2026 | 16.01 | 16.40 | 14.75 | 14.82 | 14.82 | -7.32% | 190,662 |
| Jul 3, 2026 | 15.98 | 16.50 | 14.51 | 15.99 | 15.99 | 3.29% | 291,187 |
| Jul 2, 2026 | 14.98 | 15.48 | 14.36 | 15.48 | 15.48 | 10.02% | 418,351 |
| Jul 1, 2026 | 12.85 | 14.07 | 12.85 | 14.07 | 14.07 | 10.01% | 175,345 |
| Jun 30, 2026 | 14.00 | 14.00 | 12.42 | 12.79 | 12.79 | -5.47% | 75,938 |
| Jun 29, 2026 | 13.50 | 13.54 | 13.11 | 13.53 | 13.53 | -0.22% | 22,483 |
| Jun 24, 2026 | 13.50 | 13.98 | 13.26 | 13.56 | 13.56 | 0.44% | 58,579 |
| Jun 23, 2026 | 14.00 | 14.00 | 13.25 | 13.50 | 13.50 | -2.88% | 15,135 |
| Jun 22, 2026 | 14.22 | 14.22 | 13.76 | 13.90 | 13.90 | -1.21% | 32,927 |
| Jun 19, 2026 | 15.35 | 15.35 | 13.46 | 14.07 | 14.07 | -2.90% | 125,887 |
| Jun 18, 2026 | 14.05 | 14.75 | 13.75 | 14.49 | 14.49 | 0.56% | 4,596 |
| Jun 17, 2026 | 14.05 | 14.65 | 14.05 | 14.41 | 14.41 | 2.93% | 60,320 |
| Jun 16, 2026 | 14.00 | 14.09 | 13.11 | 14.00 | 14.00 | 0.57% | 85,759 |
| Jun 15, 2026 | 13.98 | 14.10 | 13.65 | 13.92 | 13.92 | 1.98% | 4,021 |
| Jun 12, 2026 | 14.30 | 14.30 | 13.61 | 13.65 | 13.65 | -2.57% | 9,684 |
| Jun 11, 2026 | 13.99 | 15.39 | 13.50 | 14.01 | 14.01 | -4.04% | 8,511 |
| Jun 10, 2026 | 14.98 | 15.50 | 14.00 | 14.60 | 14.60 | -0.82% | 32,884 |
| Jun 9, 2026 | 13.50 | 15.10 | 13.10 | 14.72 | 14.72 | 7.21% | 132,663 |
| Jun 8, 2026 | 13.30 | 14.48 | 12.90 | 13.73 | 13.73 | -3.58% | 5,362 |
| Jun 5, 2026 | 14.02 | 14.75 | 14.00 | 14.24 | 14.24 | -1.39% | 38,752 |
| Jun 4, 2026 | 13.90 | 14.50 | 12.70 | 14.44 | 14.44 | 3.88% | 20,404 |
| Jun 3, 2026 | 14.31 | 15.24 | 13.50 | 13.90 | 13.90 | -7.33% | 51,023 |
| Jun 2, 2026 | 16.41 | 16.41 | 14.06 | 15.00 | 15.00 | 0.54% | 168,029 |
| Jun 1, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 10.03% | 126,009 |
| May 29, 2026 | 12.40 | 13.64 | 12.00 | 13.56 | 13.56 | 9.35% | 105,148 |
| May 25, 2026 | 11.86 | 12.92 | 11.86 | 12.40 | 12.40 | 3.33% | 10,580 |
| May 21, 2026 | 12.48 | 12.48 | 12.48 | 12.00 | 12.00 | - | 2 |
| May 20, 2026 | 12.88 | 12.88 | 12.69 | 12.00 | 12.00 | - | 52 |
| May 18, 2026 | 12.65 | 12.65 | 11.50 | 12.00 | 12.00 | - | 161 |
| May 15, 2026 | 12.00 | 12.49 | 11.86 | 12.00 | 12.00 | - | 53 |
| May 14, 2026 | 12.68 | 12.68 | 11.90 | 12.00 | 12.00 | - | 7 |
| May 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 7,500 |
| May 12, 2026 | 12.01 | 12.01 | 11.90 | 12.00 | 12.00 | -0.08% | 1,711 |
| May 11, 2026 | 11.86 | 11.86 | 11.86 | 12.01 | 12.01 | - | 81 |
| May 8, 2026 | 12.00 | 12.20 | 12.00 | 12.01 | 12.01 | - | 3 |
| May 7, 2026 | 12.20 | 12.49 | 12.00 | 12.01 | 12.01 | 1.26% | 3,507 |
| May 6, 2026 | 12.87 | 12.87 | 12.87 | 11.86 | 11.86 | - | 24 |
| May 5, 2026 | 12.60 | 12.60 | 11.86 | 11.86 | 11.86 | -3.66% | 2,590 |
| Apr 28, 2026 | 11.61 | 12.85 | 11.61 | 12.31 | 12.31 | - | 20 |
| Apr 23, 2026 | 12.89 | 12.90 | 12.10 | 12.31 | 12.31 | 1.90% | 1,315 |
| Apr 22, 2026 | 12.10 | 12.10 | 12.05 | 12.08 | 12.08 | -7.65% | 541 |
| Apr 21, 2026 | 12.95 | 13.10 | 12.01 | 13.08 | 13.08 | 2.19% | 8,065 |
| Apr 20, 2026 | 11.70 | 13.50 | 11.70 | 12.80 | 12.80 | - | 1,816 |
| Apr 17, 2026 | 11.21 | 13.48 | 11.21 | 12.80 | 12.80 | 4.49% | 21,457 |
| Apr 16, 2026 | 11.69 | 12.78 | 11.00 | 12.25 | 12.25 | 4.88% | 37,910 |
| Apr 15, 2026 | 12.00 | 12.00 | 11.80 | 11.68 | 11.68 | - | 111 |