First Paramount Modaraba (PSX:FPRM)
Pakistan · Delayed Price · Currency is PKR 14.37
+0.85 (6.29%)
At close: Nov 5, 2026
First Paramount Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 14.40 | 14.87 | 13.52 | 14.37 | 14.37 | 6.29% | 1,205,099 |
| Nov 4, 2026 | 13.52 | 13.52 | 13.00 | 13.52 | 13.52 | 10.01% | 1,500,197 |
| Nov 3, 2026 | 11.10 | 12.36 | 11.10 | 12.29 | 12.29 | 9.34% | 202,252 |
| Nov 2, 2026 | 11.60 | 11.60 | 11.20 | 11.24 | 11.24 | -2.68% | 16,696 |
| Oct 30, 2026 | 11.30 | 12.49 | 11.25 | 11.55 | 11.55 | -1.62% | 171,459 |
| Oct 29, 2026 | 12.20 | 12.20 | 11.02 | 11.74 | 11.74 | 0.43% | 55,249 |
| Oct 28, 2026 | 12.48 | 12.48 | 11.62 | 11.69 | 11.69 | -2.42% | 107,849 |
| Oct 27, 2026 | 12.85 | 12.85 | 11.72 | 11.98 | 11.98 | -3.46% | 79,297 |
| Oct 26, 2026 | 12.02 | 13.00 | 11.60 | 12.41 | 12.41 | 3.16% | 348,315 |
| Oct 23, 2026 | 11.35 | 12.23 | 10.90 | 12.03 | 12.03 | 8.18% | 568,238 |
| Oct 22, 2026 | 11.10 | 11.49 | 10.90 | 11.12 | 11.12 | -3.14% | 170,836 |
| Oct 21, 2026 | 11.23 | 11.74 | 10.90 | 11.48 | 11.48 | 0.44% | 242,685 |
| Oct 20, 2026 | 12.40 | 12.70 | 11.22 | 11.43 | 11.43 | -8.34% | 302,869 |
| Oct 19, 2026 | 13.00 | 13.00 | 12.13 | 12.47 | 12.47 | -3.56% | 192,665 |
| Oct 16, 2026 | 13.20 | 13.38 | 12.80 | 12.93 | 12.93 | -2.05% | 82,883 |
| Oct 15, 2026 | 13.01 | 13.65 | 13.01 | 13.20 | 13.20 | 1.15% | 197,462 |
| Oct 14, 2026 | 12.79 | 13.25 | 12.65 | 13.05 | 13.05 | 2.11% | 238,392 |
| Oct 13, 2026 | 13.10 | 13.48 | 12.65 | 12.78 | 12.78 | -0.23% | 790,465 |
| Oct 12, 2026 | 13.09 | 13.43 | 12.10 | 12.81 | 12.81 | -2.14% | 934,858 |
| Oct 9, 2026 | 14.00 | 14.88 | 12.84 | 13.09 | 13.09 | -7.95% | 1,116,990 |
| Oct 8, 2026 | 16.00 | 16.97 | 14.22 | 14.22 | 14.22 | -10.00% | 4,050,721 |
| Oct 7, 2026 | 15.70 | 15.80 | 15.37 | 15.80 | 15.80 | 10.03% | 2,066,643 |
| Oct 6, 2026 | 13.48 | 14.36 | 12.00 | 14.36 | 14.36 | 10.04% | 1,856,133 |
| Oct 5, 2026 | 11.89 | 13.05 | 11.89 | 13.05 | 13.05 | 10.03% | 1,263,037 |
| Oct 2, 2026 | 11.75 | 11.95 | 11.01 | 11.86 | 11.86 | -0.17% | 18,875 |
| Oct 1, 2026 | 11.75 | 12.00 | 11.40 | 11.88 | 11.88 | 0.34% | 116,643 |
| Sep 30, 2026 | 11.94 | 11.94 | 11.34 | 11.84 | 11.84 | 0.94% | 109,081 |
| Sep 29, 2026 | 11.90 | 12.00 | 11.30 | 11.73 | 11.73 | 0.17% | 95,552 |
| Sep 28, 2026 | 11.35 | 12.00 | 10.51 | 11.71 | 11.71 | 0.34% | 470,719 |
| Sep 25, 2026 | 11.40 | 11.99 | 10.51 | 11.67 | 11.67 | 5.14% | 79,568 |
| Sep 24, 2026 | 12.35 | 12.35 | 11.02 | 11.10 | 11.10 | -7.50% | 193,140 |
| Sep 23, 2026 | 12.40 | 12.40 | 11.85 | 12.00 | 12.00 | -0.08% | 17,170 |
| Sep 22, 2026 | 12.78 | 12.78 | 12.00 | 12.01 | 12.01 | -2.60% | 53,688 |
| Sep 21, 2026 | 12.98 | 13.00 | 12.16 | 12.33 | 12.33 | -4.79% | 495,312 |
| Sep 18, 2026 | 12.00 | 13.15 | 12.00 | 12.95 | 12.95 | 8.37% | 1,094,214 |
| Sep 17, 2026 | 11.32 | 11.95 | 11.32 | 11.95 | 11.95 | 10.04% | 294,901 |
| Sep 16, 2026 | 9.60 | 10.86 | 9.60 | 10.86 | 10.86 | 10.14% | 314,892 |
| Sep 15, 2026 | 9.51 | 10.03 | 9.51 | 9.86 | 9.86 | 3.79% | 124,337 |
| Sep 14, 2026 | 10.10 | 10.25 | 9.31 | 9.50 | 9.50 | -7.05% | 80,416 |
| Sep 11, 2026 | 10.00 | 10.25 | 9.52 | 10.22 | 10.22 | 0.10% | 8,596 |
| Sep 10, 2026 | 10.22 | 10.50 | 10.21 | 10.21 | 10.21 | -2.76% | 28,918 |
| Sep 9, 2026 | 11.40 | 11.40 | 10.30 | 10.50 | 10.50 | 0.19% | 104,421 |
| Sep 8, 2026 | 10.88 | 10.88 | 10.25 | 10.48 | 10.48 | -0.38% | 6,163 |
| Sep 7, 2026 | 10.82 | 10.82 | 10.50 | 10.52 | 10.52 | -2.77% | 21,075 |
| Sep 4, 2026 | 11.00 | 11.00 | 10.50 | 10.82 | 10.82 | -1.46% | 7,609 |
| Sep 3, 2026 | 11.20 | 11.20 | 10.51 | 10.98 | 10.98 | 0.09% | 16,435 |
| Sep 2, 2026 | 10.66 | 11.25 | 10.66 | 10.97 | 10.97 | 0.09% | 60,077 |
| 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 |