First Paramount Modaraba (PSX:FPRM)
Pakistan · Delayed Price · Currency is PKR 13.08
+0.28 (2.19%)
At close: Apr 21, 2026
First Paramount Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 12.00 | 12.00 | 11.50 | 11.68 | 11.68 | - | 5 |
| Apr 13, 2026 | 11.70 | 11.70 | 11.68 | 11.68 | 11.68 | -0.17% | 539 |
| Apr 10, 2026 | 11.75 | 12.45 | 11.50 | 11.70 | 11.70 | - | 2,512 |
| Apr 9, 2026 | 11.50 | 11.80 | 11.50 | 11.70 | 11.70 | - | 301 |
| Apr 8, 2026 | 12.50 | 12.50 | 11.52 | 11.70 | 11.70 | - | 68 |
| Apr 7, 2026 | 11.79 | 11.79 | 11.79 | 11.70 | 11.70 | - | 7 |
| Apr 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.52% | 903 |
| Apr 3, 2026 | 11.60 | 11.60 | 11.60 | 11.64 | 11.64 | - | 336 |
| Apr 2, 2026 | 11.02 | 11.02 | 11.01 | 11.64 | 11.64 | - | 486 |
| Apr 1, 2026 | 11.25 | 12.44 | 11.25 | 11.64 | 11.64 | 1.22% | 51,320 |
| Mar 31, 2026 | 11.30 | 11.89 | 11.30 | 11.50 | 11.50 | -0.09% | 891 |
| Mar 30, 2026 | 11.20 | 11.51 | 11.20 | 11.51 | 11.51 | -6.57% | 19,556 |
| Mar 27, 2026 | 10.85 | 12.85 | 10.85 | 12.32 | 12.32 | 3.18% | 2,405 |
| Mar 26, 2026 | 11.50 | 12.41 | 11.50 | 11.94 | 11.94 | 4.65% | 15,312 |
| Mar 25, 2026 | 11.51 | 12.47 | 11.51 | 11.41 | 11.41 | - | 150 |
| Mar 24, 2026 | 11.22 | 12.40 | 11.21 | 11.41 | 11.41 | -7.98% | 17,114 |
| Mar 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 2 |
| Mar 18, 2026 | 12.45 | 12.45 | 12.40 | 12.40 | 12.40 | -0.56% | 4,736 |
| Mar 16, 2026 | 11.25 | 11.25 | 11.25 | 12.47 | 12.47 | - | 2,598 |
| Mar 12, 2026 | 11.50 | 13.00 | 10.84 | 12.47 | 12.47 | 4.18% | 32,910 |
| Mar 11, 2026 | 11.40 | 11.99 | 11.40 | 11.97 | 11.97 | 5.46% | 4,928 |
| Mar 10, 2026 | 11.26 | 11.66 | 9.56 | 11.35 | 11.35 | 6.97% | 70,387 |
| Mar 9, 2026 | 11.70 | 11.70 | 10.61 | 10.61 | 10.61 | -10.01% | 516 |
| Mar 6, 2026 | 12.00 | 12.00 | 11.02 | 11.79 | 11.79 | -1.75% | 680 |
| Mar 4, 2026 | 10.58 | 12.00 | 10.58 | 12.00 | 12.00 | 2.04% | 1,001 |
| Mar 3, 2026 | 11.70 | 11.70 | 11.70 | 11.76 | 11.76 | -2.00% | 20 |
| Mar 2, 2026 | 13.20 | 13.20 | 11.06 | 12.00 | 12.00 | - | 2,763 |
| Feb 26, 2026 | 12.69 | 12.69 | 12.69 | 12.00 | 12.00 | - | 101 |
| Feb 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 125 |
| Feb 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 5 |
| Feb 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 5,000 |
| Feb 20, 2026 | 12.00 | 13.10 | 12.00 | 12.00 | 12.00 | -4.61% | 551 |
| Feb 19, 2026 | 12.70 | 13.29 | 12.55 | 12.58 | 12.58 | -4.62% | 11,500 |
| Feb 18, 2026 | 12.50 | 13.19 | 12.50 | 13.19 | 13.19 | 2.25% | 3,306 |
| Feb 17, 2026 | 12.50 | 13.19 | 12.50 | 12.90 | 12.90 | - | 50 |
| Feb 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -4.30% | 2,000 |
| Feb 13, 2026 | 13.48 | 13.48 | 13.35 | 13.48 | 13.48 | 0.97% | 2,516 |
| Feb 12, 2026 | 12.85 | 13.35 | 12.83 | 13.35 | 13.35 | 4.22% | 12,050 |
| Feb 11, 2026 | 13.49 | 13.49 | 12.80 | 12.81 | 12.81 | -5.11% | 706 |
| Feb 10, 2026 | 12.65 | 13.49 | 12.65 | 13.50 | 13.50 | - | 89 |
| Feb 9, 2026 | 12.78 | 13.50 | 12.78 | 13.50 | 13.50 | 0.22% | 1,144 |
| Feb 6, 2026 | 13.40 | 13.49 | 12.65 | 13.47 | 13.47 | -0.22% | 18,522 |
| Feb 4, 2026 | 13.60 | 13.60 | 13.33 | 13.50 | 13.50 | -0.74% | 18,301 |
| Feb 3, 2026 | 13.62 | 13.69 | 12.70 | 13.60 | 13.60 | -0.15% | 16,731 |
| Feb 2, 2026 | 13.38 | 13.65 | 12.55 | 13.62 | 13.62 | 1.04% | 36,906 |
| Jan 30, 2026 | 12.42 | 13.50 | 12.42 | 13.48 | 13.48 | -0.15% | 1,507 |