First Prudential Modaraba (PSX:WASL)
Pakistan · Delayed Price · Currency is PKR 4.120
-0.210 (-4.85%)
At close: Aug 1, 2025
First Prudential Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.35 | 4.35 | 4.06 | 4.12 | 4.12 | -4.85% | 1,843,410 |
| Jul 31, 2025 | 4.45 | 4.45 | 4.21 | 4.33 | 4.33 | -0.46% | 1,061,496 |
| Jul 30, 2025 | 4.29 | 4.59 | 4.15 | 4.35 | 4.35 | 3.57% | 3,088,308 |
| Jul 29, 2025 | 4.58 | 4.58 | 4.12 | 4.20 | 4.20 | -6.25% | 3,076,023 |
| Jul 28, 2025 | 4.91 | 4.91 | 4.44 | 4.48 | 4.48 | -4.68% | 779,563 |
| Jul 25, 2025 | 4.51 | 4.80 | 4.31 | 4.70 | 4.70 | 5.38% | 3,961,022 |
| Jul 24, 2025 | 4.62 | 4.62 | 4.37 | 4.46 | 4.46 | -2.19% | 3,027,739 |
| Jul 23, 2025 | 4.89 | 4.89 | 4.43 | 4.56 | 4.56 | -5.39% | 5,824,192 |
| Jul 22, 2025 | 4.94 | 5.06 | 4.70 | 4.82 | 4.82 | -3.21% | 15,558,710 |
| Jul 21, 2025 | 4.69 | 5.38 | 4.51 | 4.98 | 4.98 | 10.67% | 58,737,410 |
| Jul 18, 2025 | 4.54 | 4.60 | 4.32 | 4.50 | 4.50 | 0.22% | 7,559,616 |
| Jul 17, 2025 | 4.30 | 4.65 | 4.25 | 4.49 | 4.49 | 5.65% | 14,888,530 |
| Jul 16, 2025 | 4.23 | 4.46 | 4.16 | 4.25 | 4.25 | 1.92% | 2,626,290 |
| Jul 15, 2025 | 4.19 | 4.53 | 4.10 | 4.17 | 4.17 | 1.71% | 12,854,060 |
| Jul 14, 2025 | 4.13 | 4.22 | 4.05 | 4.10 | 4.10 | 0.49% | 1,869,627 |
| Jul 11, 2025 | 4.18 | 4.22 | 4.05 | 4.08 | 4.08 | -0.73% | 1,560,863 |
| Jul 10, 2025 | 4.24 | 4.24 | 4.09 | 4.11 | 4.11 | -0.96% | 1,348,949 |
| Jul 9, 2025 | 4.26 | 4.27 | 4.11 | 4.15 | 4.15 | -0.24% | 1,719,170 |
| Jul 8, 2025 | 4.29 | 4.35 | 4.10 | 4.16 | 4.16 | - | 4,969,763 |
| Jul 7, 2025 | 4.05 | 4.42 | 4.02 | 4.16 | 4.16 | 0.97% | 6,428,535 |
| Jul 4, 2025 | 4.25 | 4.25 | 4.08 | 4.12 | 4.12 | -2.14% | 1,642,873 |
| Jul 3, 2025 | 4.40 | 4.50 | 4.18 | 4.21 | 4.21 | -3.66% | 5,091,272 |
| Jul 2, 2025 | 4.12 | 4.75 | 4.00 | 4.37 | 4.37 | 6.07% | 24,163,950 |
| Jul 1, 2025 | 4.43 | 4.43 | 4.05 | 4.12 | 4.12 | -4.41% | 6,783,913 |
| Jun 30, 2025 | 4.18 | 4.45 | 3.90 | 4.31 | 4.31 | 6.68% | 14,454,550 |
| Jun 27, 2025 | 4.15 | 4.24 | 3.99 | 4.04 | 4.04 | -2.65% | 3,664,096 |
| Jun 26, 2025 | 4.30 | 4.34 | 4.00 | 4.15 | 4.15 | -0.24% | 4,835,050 |
| Jun 25, 2025 | 3.99 | 4.44 | 3.85 | 4.16 | 4.16 | 4.52% | 15,816,380 |
| Jun 24, 2025 | 3.80 | 4.15 | 3.70 | 3.98 | 3.98 | 14.04% | 8,647,034 |
| Jun 23, 2025 | 3.91 | 3.91 | 3.43 | 3.49 | 3.49 | -14.88% | 5,241,994 |
| Jun 20, 2025 | 4.27 | 4.45 | 3.81 | 4.10 | 4.10 | -4.87% | 5,536,979 |
| Jun 19, 2025 | 5.09 | 5.10 | 4.12 | 4.31 | 4.31 | -6.51% | 30,294,090 |
| Jun 18, 2025 | 3.71 | 4.87 | 3.60 | 4.61 | 4.61 | 19.12% | 51,711,290 |
| Jun 17, 2025 | 4.79 | 5.38 | 3.69 | 3.87 | 3.87 | -11.85% | 37,499,440 |
| Jun 16, 2025 | 4.35 | 4.39 | 4.12 | 4.39 | 4.39 | 29.50% | 8,047,129 |
| Jun 13, 2025 | 2.39 | 3.39 | 2.15 | 3.39 | 3.39 | 41.84% | 23,063,460 |
| Jun 12, 2025 | 2.58 | 2.58 | 2.35 | 2.39 | 2.39 | -2.85% | 1,630,162 |
| Jun 11, 2025 | 2.39 | 2.49 | 2.27 | 2.46 | 2.46 | 6.49% | 1,666,952 |
| Jun 10, 2025 | 2.50 | 2.50 | 2.25 | 2.31 | 2.31 | -5.33% | 507,583 |
| Jun 5, 2025 | 2.60 | 2.60 | 2.40 | 2.44 | 2.44 | - | 1,662,912 |
| Jun 4, 2025 | 2.19 | 2.65 | 2.19 | 2.44 | 2.44 | 13.49% | 7,550,053 |
| Jun 3, 2025 | 2.08 | 2.25 | 2.05 | 2.15 | 2.15 | 5.39% | 3,066,570 |
| Jun 2, 2025 | 2.10 | 2.10 | 1.97 | 2.04 | 2.04 | - | 429,356 |
| May 30, 2025 | 2.07 | 2.11 | 2.00 | 2.04 | 2.04 | - | 430,607 |
| May 29, 2025 | 2.09 | 2.13 | 2.01 | 2.04 | 2.04 | -1.45% | 342,979 |
| May 27, 2025 | 2.04 | 2.11 | 2.00 | 2.07 | 2.07 | 4.02% | 355,088 |
| May 26, 2025 | 2.02 | 2.05 | 1.99 | 1.99 | 1.99 | -1.00% | 226,510 |
| May 23, 2025 | 1.99 | 2.05 | 1.98 | 2.01 | 2.01 | 3.08% | 39,029 |
| May 22, 2025 | 2.00 | 2.00 | 1.94 | 1.95 | 1.95 | -0.51% | 61,676 |
| May 21, 2025 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | 1.03% | 38,565 |