Skip to main content
First Punjab Modaraba (PSX:FPJM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
6.23
+0.38 (6.50%)
At close: Mar 5, 2026

First Punjab Modaraba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20265.605.905.455.855.854.46%14,549
Mar 3, 20265.345.755.145.605.604.87%29,631
Mar 2, 20265.855.855.295.345.34-15.10%67,461
Feb 27, 20266.406.406.056.296.29-1.72%50,420
Feb 26, 20266.506.505.516.406.405.79%37,723
Feb 25, 20266.506.506.006.056.05-5.02%34,505
Feb 24, 20266.506.506.016.376.37-2.00%59,646
Feb 23, 20266.957.006.506.506.50-10.22%52,514
Feb 20, 20267.457.856.727.247.24-3.08%8,183
Feb 19, 20267.997.997.407.477.47-4.23%10,298
Feb 18, 20268.038.037.667.807.802.36%57,760
Feb 17, 20268.148.147.517.627.62-2.31%32,623
Feb 16, 20268.338.337.507.807.80-2.86%33,901
Feb 13, 20268.198.387.718.038.033.48%34,878
Feb 12, 20268.098.107.537.767.76-1.65%123,615
Feb 11, 20268.108.307.517.897.89-2.47%23,008
Feb 10, 20268.068.398.018.098.09-2.76%114,911
Feb 9, 20268.308.408.158.328.320.24%81,380
Feb 6, 20268.708.708.208.308.300.12%106,692
Feb 4, 20268.438.748.108.298.29-1.66%32,802
Feb 3, 20268.458.558.008.438.434.20%56,599
Feb 2, 20268.218.217.808.098.09-1.46%69,996
Jan 30, 20267.778.707.778.218.210.74%30,534
Jan 29, 20268.858.857.668.158.15-4.12%102,818
Jan 28, 20268.898.898.138.508.50-0.12%103,301
Jan 27, 20268.708.978.138.518.51-2.18%195,003
Jan 26, 20269.159.158.608.708.70-2.79%77,472
Jan 23, 20268.959.258.768.958.95-0.67%91,579
Jan 22, 20269.099.098.809.019.011.24%26,558
Jan 21, 20269.189.188.728.908.90-0.45%31,607
Jan 20, 20269.049.048.808.948.940.45%38,937
Jan 19, 20269.009.198.898.908.90-1.44%79,196
Jan 16, 20268.879.288.879.039.031.92%64,794
Jan 15, 20268.809.108.528.868.86-1.23%88,433
Jan 14, 20269.349.348.908.978.97-2.29%153,917
Jan 13, 20269.409.409.039.189.180.44%47,777
Jan 12, 20269.279.449.139.149.14-0.22%89,499
Jan 9, 20269.259.649.059.169.16-0.43%272,816
Jan 8, 20269.719.808.909.209.20-4.27%344,704
Jan 7, 202610.6410.769.489.619.61-1.54%1,505,681
Jan 6, 20268.889.768.769.769.7611.42%911,020
Jan 5, 20269.139.148.658.768.76-3.84%919,997
Jan 2, 20269.269.269.089.119.11-0.98%63,763
Jan 1, 20269.199.409.039.209.201.55%96,503
Dec 31, 20259.199.308.919.069.06-17,682
Dec 30, 20258.919.298.819.069.061.00%55,726
Dec 29, 20258.919.308.918.978.97-1.75%53,155
Dec 26, 20258.959.198.909.139.131.33%44,979
Dec 24, 20259.109.118.969.019.010.56%29,835
Dec 23, 20259.179.178.728.968.96-1.32%47,957
Dec 22, 20259.309.858.709.089.08-0.66%96,336
Dec 19, 20259.409.449.139.149.14-1.51%50,564
Dec 18, 20259.159.309.159.289.280.32%19,826
Dec 17, 20259.409.509.159.259.250.54%115,886
Dec 16, 20259.509.508.979.209.20-0.22%105,724
Dec 15, 20259.709.709.209.229.22-2.43%157,381
Dec 12, 20259.609.709.409.459.45-1.87%167,206
Dec 11, 20259.679.799.519.639.63-0.10%93,158
Dec 10, 20259.609.749.519.649.640.63%147,261
Dec 9, 202510.0010.009.509.589.58-3.23%264,966
Dec 8, 202510.6610.759.509.909.90-2.94%1,420,277
Dec 5, 20259.8010.209.7510.2010.2010.87%2,164,702
Dec 4, 20258.279.208.109.209.2012.20%691,022
Dec 3, 20258.108.257.968.208.202.37%71,993
Dec 2, 20258.398.658.008.018.01-1.48%343,574
Dec 1, 20258.478.707.908.138.13-4.01%805,311
Nov 28, 20258.428.908.408.478.47-0.47%75,225
Nov 27, 20258.788.788.408.518.510.35%47,409
Nov 26, 20259.009.398.058.488.48-6.30%217,647
Nov 25, 20259.089.459.009.059.05-1.52%35,288
Nov 24, 20259.199.509.119.199.19-43,251
Nov 21, 20259.309.409.159.199.19-1.18%30,286
Nov 20, 20259.269.509.269.309.300.43%82,264
Nov 19, 20259.219.599.219.269.260.54%46,212
Nov 18, 20259.509.509.199.219.21-1.81%126,382
Nov 17, 20259.1610.109.159.389.382.51%316,678
Nov 14, 20259.599.759.109.159.15-3.48%108,697
Nov 13, 20259.3610.109.369.489.481.94%188,873
Nov 12, 20259.609.609.019.309.30-0.75%26,883
Nov 11, 20259.8010.009.359.379.37-4.49%105,427
Nov 10, 20259.8310.259.519.819.81-0.10%141,875
Nov 7, 20259.8510.199.509.829.82-2.09%95,959
Nov 6, 20259.9010.509.5010.0310.031.52%399,262
Nov 5, 202510.7010.799.809.889.88-6.79%289,680
Nov 4, 202511.0211.3910.0510.6010.602.42%1,823,792
Nov 3, 202510.3510.3510.3510.3510.3510.70%221,824
Oct 31, 20258.509.358.059.359.3511.98%410,297
Oct 30, 20259.309.508.228.358.35-9.24%392,044
Oct 29, 20259.129.759.009.209.20-5.83%918,782
Oct 28, 202511.2411.249.779.779.77-10.04%1,851,358
Oct 27, 202512.4012.4610.3010.8610.86-4.15%3,083,716
Oct 24, 202511.3311.3310.5311.3311.3310.00%1,442,515
Oct 23, 20259.5010.309.5010.3010.3010.75%1,566,792
Oct 22, 20259.309.308.809.309.3012.05%3,944,212
Oct 21, 20257.768.307.768.308.3013.70%1,119,017
Oct 20, 20256.267.306.267.307.3015.87%3,663,952
Oct 17, 20256.016.606.016.306.305.53%223,897
Oct 16, 20256.426.585.615.975.97-8.01%233,580
Oct 15, 20256.506.606.336.496.490.15%164,814
Oct 14, 20256.356.676.306.486.481.25%150,074