First Paramount Modaraba (PSX:FPRM)
Pakistan · Delayed Price · Currency is PKR 11.67
+0.57 (5.14%)
At close: Sep 25, 2026
First Paramount Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |