First Punjab Modaraba (PSX:FPJM)
Pakistan
· Delayed Price · Currency is PKR 10.20
+1.00 (10.87%)
At close: Dec 5, 2025
First Punjab Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.27 | 9.20 | 8.10 | 9.20 | 9.20 | 12.20% | 691,022 |
| Dec 3, 2025 | 8.10 | 8.25 | 7.96 | 8.20 | 8.20 | 2.37% | 71,993 |
| Dec 2, 2025 | 8.39 | 8.65 | 8.00 | 8.01 | 8.01 | -1.48% | 343,574 |
| Dec 1, 2025 | 8.47 | 8.70 | 7.90 | 8.13 | 8.13 | -4.01% | 805,311 |
| Nov 28, 2025 | 8.42 | 8.90 | 8.40 | 8.47 | 8.47 | -0.47% | 75,225 |
| Nov 27, 2025 | 8.78 | 8.78 | 8.40 | 8.51 | 8.51 | 0.35% | 47,409 |
| Nov 26, 2025 | 9.00 | 9.39 | 8.05 | 8.48 | 8.48 | -6.30% | 217,647 |
| Nov 25, 2025 | 9.08 | 9.45 | 9.00 | 9.05 | 9.05 | -1.52% | 35,288 |
| Nov 24, 2025 | 9.19 | 9.50 | 9.11 | 9.19 | 9.19 | - | 43,251 |
| Nov 21, 2025 | 9.30 | 9.40 | 9.15 | 9.19 | 9.19 | -1.18% | 30,286 |
| Nov 20, 2025 | 9.26 | 9.50 | 9.26 | 9.30 | 9.30 | 0.43% | 82,264 |
| Nov 19, 2025 | 9.21 | 9.59 | 9.21 | 9.26 | 9.26 | 0.54% | 46,212 |
| Nov 18, 2025 | 9.50 | 9.50 | 9.19 | 9.21 | 9.21 | -1.81% | 126,382 |
| Nov 17, 2025 | 9.16 | 10.10 | 9.15 | 9.38 | 9.38 | 2.51% | 316,678 |
| Nov 14, 2025 | 9.59 | 9.75 | 9.10 | 9.15 | 9.15 | -3.48% | 108,697 |
| Nov 13, 2025 | 9.36 | 10.10 | 9.36 | 9.48 | 9.48 | 1.94% | 188,873 |
| Nov 12, 2025 | 9.60 | 9.60 | 9.01 | 9.30 | 9.30 | -0.75% | 26,883 |
| Nov 11, 2025 | 9.80 | 10.00 | 9.35 | 9.37 | 9.37 | -4.49% | 105,427 |
| Nov 10, 2025 | 9.83 | 10.25 | 9.51 | 9.81 | 9.81 | -0.10% | 141,875 |
| Nov 7, 2025 | 9.85 | 10.19 | 9.50 | 9.82 | 9.82 | -2.09% | 95,959 |
| Nov 6, 2025 | 9.90 | 10.50 | 9.50 | 10.03 | 10.03 | 1.52% | 399,262 |
| Nov 5, 2025 | 10.70 | 10.79 | 9.80 | 9.88 | 9.88 | -6.79% | 289,680 |
| Nov 4, 2025 | 11.02 | 11.39 | 10.05 | 10.60 | 10.60 | 2.42% | 1,823,792 |
| Nov 3, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.70% | 221,824 |
| Oct 31, 2025 | 8.50 | 9.35 | 8.05 | 9.35 | 9.35 | 11.98% | 410,297 |
| Oct 30, 2025 | 9.30 | 9.50 | 8.22 | 8.35 | 8.35 | -9.24% | 392,044 |
| Oct 29, 2025 | 9.12 | 9.75 | 9.00 | 9.20 | 9.20 | -5.83% | 918,782 |
| Oct 28, 2025 | 11.24 | 11.24 | 9.77 | 9.77 | 9.77 | -10.04% | 1,851,358 |
| Oct 27, 2025 | 12.40 | 12.46 | 10.30 | 10.86 | 10.86 | -4.15% | 3,083,716 |
| Oct 24, 2025 | 11.33 | 11.33 | 10.53 | 11.33 | 11.33 | 10.00% | 1,442,515 |
| Oct 23, 2025 | 9.50 | 10.30 | 9.50 | 10.30 | 10.30 | 10.75% | 1,566,792 |
| Oct 22, 2025 | 9.30 | 9.30 | 8.80 | 9.30 | 9.30 | 12.05% | 3,944,212 |
| Oct 21, 2025 | 7.76 | 8.30 | 7.76 | 8.30 | 8.30 | 13.70% | 1,119,017 |
| Oct 20, 2025 | 6.26 | 7.30 | 6.26 | 7.30 | 7.30 | 15.87% | 3,663,952 |
| Oct 17, 2025 | 6.01 | 6.60 | 6.01 | 6.30 | 6.30 | 5.53% | 223,897 |
| Oct 16, 2025 | 6.42 | 6.58 | 5.61 | 5.97 | 5.97 | -8.01% | 233,580 |
| Oct 15, 2025 | 6.50 | 6.60 | 6.33 | 6.49 | 6.49 | 0.15% | 164,814 |
| Oct 14, 2025 | 6.35 | 6.67 | 6.30 | 6.48 | 6.48 | 1.25% | 150,074 |
| Oct 13, 2025 | 6.50 | 6.98 | 6.30 | 6.40 | 6.40 | -0.62% | 393,767 |
| Oct 10, 2025 | 6.48 | 6.99 | 6.33 | 6.44 | 6.44 | 1.74% | 519,662 |
| Oct 9, 2025 | 6.50 | 6.70 | 6.16 | 6.33 | 6.33 | -3.21% | 402,838 |
| Oct 8, 2025 | 6.49 | 6.76 | 6.22 | 6.54 | 6.54 | 2.19% | 332,447 |
| Oct 7, 2025 | 6.12 | 6.59 | 6.12 | 6.40 | 6.40 | 0.16% | 67,761 |
| Oct 6, 2025 | 6.60 | 6.80 | 6.00 | 6.39 | 6.39 | -0.93% | 456,284 |
| Oct 3, 2025 | 6.82 | 6.82 | 6.40 | 6.45 | 6.45 | -5.43% | 440,821 |
| Oct 2, 2025 | 6.69 | 6.95 | 6.60 | 6.82 | 6.82 | 4.12% | 630,551 |
| Oct 1, 2025 | 6.20 | 6.69 | 6.00 | 6.55 | 6.55 | 4.63% | 666,379 |
| Sep 30, 2025 | 6.65 | 6.70 | 6.25 | 6.26 | 6.26 | -4.72% | 205,987 |
| Sep 29, 2025 | 6.88 | 6.90 | 6.32 | 6.57 | 6.57 | -1.94% | 388,232 |
| Sep 26, 2025 | 7.25 | 7.25 | 6.31 | 6.70 | 6.70 | -4.15% | 358,229 |
| Sep 25, 2025 | 6.90 | 7.38 | 6.62 | 6.99 | 6.99 | 2.79% | 1,531,412 |
| Sep 24, 2025 | 6.39 | 6.95 | 6.20 | 6.80 | 6.80 | 9.68% | 1,234,533 |
| Sep 23, 2025 | 6.47 | 6.64 | 6.15 | 6.20 | 6.20 | -4.17% | 685,017 |
| Sep 22, 2025 | 7.44 | 7.99 | 6.25 | 6.47 | 6.47 | -10.76% | 2,416,051 |
| Sep 19, 2025 | 7.26 | 7.58 | 6.05 | 7.25 | 7.25 | 10.18% | 5,268,883 |
| Sep 18, 2025 | 5.98 | 6.58 | 5.98 | 6.58 | 6.58 | 17.92% | 2,964,208 |
| Sep 17, 2025 | 4.65 | 5.58 | 4.65 | 5.58 | 5.58 | 21.83% | 3,916,321 |
| Sep 16, 2025 | 4.70 | 4.76 | 4.50 | 4.58 | 4.58 | -1.72% | 601,276 |
| Sep 15, 2025 | 4.59 | 4.79 | 4.48 | 4.66 | 4.66 | 1.53% | 222,839 |
| Sep 12, 2025 | 4.60 | 4.65 | 4.41 | 4.59 | 4.59 | 1.77% | 59,199 |
| Sep 11, 2025 | 4.60 | 4.85 | 4.41 | 4.51 | 4.51 | -2.38% | 538,261 |
| Sep 10, 2025 | 4.32 | 4.70 | 4.32 | 4.62 | 4.62 | 6.21% | 265,790 |
| Sep 9, 2025 | 4.49 | 4.55 | 4.31 | 4.35 | 4.35 | -3.12% | 49,882 |
| Sep 8, 2025 | 4.45 | 4.70 | 4.40 | 4.49 | 4.49 | -2.18% | 133,537 |
| Sep 5, 2025 | 4.50 | 4.75 | 4.35 | 4.59 | 4.59 | 2.00% | 122,653 |
| Sep 4, 2025 | 4.54 | 4.60 | 4.41 | 4.50 | 4.50 | -0.88% | 58,571 |
| Sep 3, 2025 | 4.45 | 4.59 | 4.45 | 4.54 | 4.54 | 1.79% | 83,383 |
| Sep 2, 2025 | 4.70 | 4.70 | 4.45 | 4.46 | 4.46 | -1.55% | 203,819 |
| Sep 1, 2025 | 4.31 | 4.65 | 4.31 | 4.53 | 4.53 | 4.62% | 243,219 |
| Aug 29, 2025 | 4.35 | 4.48 | 4.31 | 4.33 | 4.33 | -0.69% | 123,024 |
| Aug 28, 2025 | 4.32 | 4.40 | 4.27 | 4.36 | 4.36 | 1.16% | 130,387 |
| Aug 27, 2025 | 4.45 | 4.45 | 4.25 | 4.31 | 4.31 | 0.70% | 126,869 |
| Aug 26, 2025 | 4.52 | 4.52 | 4.24 | 4.28 | 4.28 | -3.17% | 188,318 |
| Aug 25, 2025 | 4.23 | 4.55 | 4.23 | 4.42 | 4.42 | 3.03% | 89,280 |
| Aug 22, 2025 | 4.32 | 4.48 | 4.25 | 4.29 | 4.29 | -1.83% | 122,484 |
| Aug 21, 2025 | 4.41 | 4.50 | 4.31 | 4.37 | 4.37 | -1.13% | 184,832 |
| Aug 20, 2025 | 4.49 | 4.50 | 4.30 | 4.42 | 4.42 | -1.56% | 234,117 |
| Aug 19, 2025 | 4.46 | 4.60 | 4.40 | 4.49 | 4.49 | 0.45% | 81,715 |
| Aug 18, 2025 | 4.48 | 4.58 | 4.31 | 4.47 | 4.47 | 0.68% | 125,641 |
| Aug 15, 2025 | 4.61 | 4.61 | 4.40 | 4.44 | 4.44 | -3.48% | 50,367 |
| Aug 13, 2025 | 4.71 | 4.75 | 4.53 | 4.60 | 4.60 | -2.75% | 172,190 |
| Aug 12, 2025 | 4.75 | 4.92 | 4.62 | 4.73 | 4.73 | 1.94% | 389,070 |
| Aug 11, 2025 | 4.46 | 4.85 | 4.30 | 4.64 | 4.64 | 1.53% | 258,711 |
| Aug 8, 2025 | 4.60 | 4.65 | 4.50 | 4.57 | 4.57 | 1.56% | 156,442 |
| Aug 7, 2025 | 4.68 | 4.68 | 4.47 | 4.50 | 4.50 | -1.53% | 41,495 |
| Aug 6, 2025 | 4.73 | 4.73 | 4.45 | 4.57 | 4.57 | 3.63% | 116,760 |
| Aug 5, 2025 | 4.56 | 4.56 | 4.40 | 4.41 | 4.41 | -1.34% | 76,439 |
| Aug 4, 2025 | 4.67 | 4.67 | 4.45 | 4.47 | 4.47 | -2.40% | 37,112 |
| Aug 1, 2025 | 4.70 | 4.70 | 4.44 | 4.58 | 4.58 | 2.00% | 92,709 |
| Jul 31, 2025 | 4.60 | 4.60 | 4.40 | 4.49 | 4.49 | -0.66% | 56,811 |
| Jul 30, 2025 | 4.55 | 4.80 | 4.39 | 4.52 | 4.52 | -1.31% | 261,648 |
| Jul 29, 2025 | 4.95 | 4.95 | 4.51 | 4.58 | 4.58 | -4.58% | 230,732 |
| Jul 28, 2025 | 4.79 | 4.95 | 4.61 | 4.80 | 4.80 | 0.21% | 237,238 |
| Jul 25, 2025 | 4.74 | 4.85 | 4.50 | 4.79 | 4.79 | 2.57% | 169,173 |
| Jul 24, 2025 | 4.75 | 4.99 | 4.65 | 4.67 | 4.67 | -0.43% | 441,132 |
| Jul 23, 2025 | 4.80 | 5.09 | 4.67 | 4.69 | 4.69 | -1.88% | 365,514 |
| Jul 22, 2025 | 5.19 | 5.38 | 4.70 | 4.78 | 4.78 | -2.25% | 2,267,057 |
| Jul 21, 2025 | 4.20 | 4.98 | 4.09 | 4.89 | 4.89 | 16.99% | 2,737,900 |
| Jul 18, 2025 | 4.39 | 4.40 | 4.05 | 4.18 | 4.18 | -2.34% | 258,992 |
| Jul 17, 2025 | 4.09 | 4.45 | 4.03 | 4.28 | 4.28 | 4.65% | 1,196,457 |