First Punjab Modaraba (PSX:FPJM)
Pakistan
· Delayed Price · Currency is PKR 7.97
+0.01 (0.13%)
At close: Apr 27, 2026
First Punjab Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.00 | 8.10 | 7.74 | 7.99 | 7.99 | 0.25% | 194,081 |
| Apr 27, 2026 | 7.96 | 8.45 | 7.90 | 7.97 | 7.97 | 0.13% | 379,412 |
| Apr 24, 2026 | 8.30 | 8.30 | 7.65 | 7.96 | 7.96 | -0.87% | 65,280 |
| Apr 23, 2026 | 8.39 | 8.50 | 7.81 | 8.03 | 8.03 | -4.18% | 438,638 |
| Apr 22, 2026 | 9.35 | 9.50 | 8.35 | 8.38 | 8.38 | -10.37% | 753,350 |
| Apr 21, 2026 | 9.00 | 9.95 | 9.00 | 9.35 | 9.35 | 4.47% | 1,562,157 |
| Apr 20, 2026 | 7.98 | 8.98 | 7.13 | 8.95 | 8.95 | 12.16% | 1,797,123 |
| Apr 17, 2026 | 7.30 | 8.07 | 7.30 | 7.98 | 7.98 | 12.87% | 1,173,915 |
| Apr 16, 2026 | 6.30 | 7.07 | 6.00 | 7.07 | 7.07 | 16.47% | 812,290 |
| Apr 15, 2026 | 6.00 | 6.20 | 6.00 | 6.07 | 6.07 | 5.93% | 315,003 |
| Apr 14, 2026 | 5.36 | 5.98 | 5.25 | 5.73 | 5.73 | 11.91% | 483,584 |
| Apr 13, 2026 | 5.34 | 5.45 | 5.04 | 5.12 | 5.12 | -8.41% | 27,963 |
| Apr 10, 2026 | 5.75 | 5.88 | 5.33 | 5.59 | 5.59 | 1.45% | 50,412 |
| Apr 9, 2026 | 5.90 | 5.90 | 5.25 | 5.51 | 5.51 | -3.67% | 93,436 |
| Apr 8, 2026 | 5.64 | 5.89 | 5.39 | 5.72 | 5.72 | 12.38% | 399,933 |
| Apr 7, 2026 | 5.00 | 5.23 | 5.00 | 5.09 | 5.09 | -2.12% | 30,076 |
| Apr 6, 2026 | 5.34 | 5.34 | 5.00 | 5.20 | 5.20 | 2.77% | 25,324 |
| Apr 3, 2026 | 5.24 | 5.39 | 4.91 | 5.06 | 5.06 | -5.60% | 169,220 |
| Apr 2, 2026 | 5.07 | 5.67 | 4.82 | 5.36 | 5.36 | -1.65% | 7,323 |
| Apr 1, 2026 | 5.49 | 5.70 | 5.23 | 5.45 | 5.45 | 4.61% | 86,609 |
| Mar 31, 2026 | 5.48 | 5.48 | 5.14 | 5.21 | 5.21 | 1.56% | 29,516 |
| Mar 30, 2026 | 5.62 | 5.79 | 5.03 | 5.13 | 5.13 | -8.88% | 63,736 |
| Mar 27, 2026 | 5.83 | 5.98 | 5.58 | 5.63 | 5.63 | -5.85% | 63,430 |
| Mar 26, 2026 | 6.17 | 6.20 | 5.81 | 5.98 | 5.98 | -0.66% | 108,822 |
| Mar 25, 2026 | 6.00 | 6.20 | 6.00 | 6.02 | 6.02 | 0.33% | 256,644 |
| Mar 24, 2026 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | - | 49,735 |
| Mar 19, 2026 | 6.01 | 6.19 | 5.86 | 6.00 | 6.00 | - | 70,739 |
| Mar 18, 2026 | 6.23 | 6.23 | 5.52 | 6.00 | 6.00 | 3.27% | 24,341 |
| Mar 17, 2026 | 6.17 | 6.17 | 5.51 | 5.81 | 5.81 | -2.68% | 40,628 |
| Mar 16, 2026 | 6.25 | 6.25 | 5.80 | 5.97 | 5.97 | -4.48% | 1,596 |
| Mar 13, 2026 | 6.17 | 6.29 | 6.17 | 6.25 | 6.25 | 1.79% | 5,963 |
| Mar 12, 2026 | 6.38 | 6.38 | 6.14 | 6.14 | 6.14 | -4.06% | 22,149 |
| Mar 11, 2026 | 6.20 | 6.50 | 6.10 | 6.40 | 6.40 | 5.61% | 73,730 |
| Mar 10, 2026 | 5.51 | 6.90 | 5.51 | 6.06 | 6.06 | 2.02% | 22,357 |
| Mar 9, 2026 | 6.31 | 6.50 | 5.32 | 5.94 | 5.94 | -6.01% | 22,003 |
| Mar 6, 2026 | 6.95 | 6.95 | 6.11 | 6.32 | 6.32 | 1.44% | 18,091 |
| Mar 5, 2026 | 5.94 | 6.45 | 5.94 | 6.23 | 6.23 | 6.50% | 26,244 |
| Mar 4, 2026 | 5.60 | 5.90 | 5.45 | 5.85 | 5.85 | 4.46% | 14,549 |
| Mar 3, 2026 | 5.34 | 5.75 | 5.14 | 5.60 | 5.60 | 4.87% | 29,631 |
| Mar 2, 2026 | 5.85 | 5.85 | 5.29 | 5.34 | 5.34 | -15.10% | 67,461 |
| Feb 27, 2026 | 6.40 | 6.40 | 6.05 | 6.29 | 6.29 | -1.72% | 50,420 |
| Feb 26, 2026 | 6.50 | 6.50 | 5.51 | 6.40 | 6.40 | 5.79% | 37,723 |
| Feb 25, 2026 | 6.50 | 6.50 | 6.00 | 6.05 | 6.05 | -5.02% | 34,505 |
| Feb 24, 2026 | 6.50 | 6.50 | 6.01 | 6.37 | 6.37 | -2.00% | 59,646 |
| Feb 23, 2026 | 6.95 | 7.00 | 6.50 | 6.50 | 6.50 | -10.22% | 52,514 |
| Feb 20, 2026 | 7.45 | 7.85 | 6.72 | 7.24 | 7.24 | -3.08% | 8,183 |
| Feb 19, 2026 | 7.99 | 7.99 | 7.40 | 7.47 | 7.47 | -4.23% | 10,298 |
| Feb 18, 2026 | 8.03 | 8.03 | 7.66 | 7.80 | 7.80 | 2.36% | 57,760 |
| Feb 17, 2026 | 8.14 | 8.14 | 7.51 | 7.62 | 7.62 | -2.31% | 32,623 |
| Feb 16, 2026 | 8.33 | 8.33 | 7.50 | 7.80 | 7.80 | -2.86% | 33,901 |
| Feb 13, 2026 | 8.19 | 8.38 | 7.71 | 8.03 | 8.03 | 3.48% | 34,878 |
| Feb 12, 2026 | 8.09 | 8.10 | 7.53 | 7.76 | 7.76 | -1.65% | 123,615 |
| Feb 11, 2026 | 8.10 | 8.30 | 7.51 | 7.89 | 7.89 | -2.47% | 23,008 |
| Feb 10, 2026 | 8.06 | 8.39 | 8.01 | 8.09 | 8.09 | -2.76% | 114,911 |
| Feb 9, 2026 | 8.30 | 8.40 | 8.15 | 8.32 | 8.32 | 0.24% | 81,380 |
| Feb 6, 2026 | 8.70 | 8.70 | 8.20 | 8.30 | 8.30 | 0.12% | 106,692 |
| Feb 4, 2026 | 8.43 | 8.74 | 8.10 | 8.29 | 8.29 | -1.66% | 32,802 |
| Feb 3, 2026 | 8.45 | 8.55 | 8.00 | 8.43 | 8.43 | 4.20% | 56,599 |
| Feb 2, 2026 | 8.21 | 8.21 | 7.80 | 8.09 | 8.09 | -1.46% | 69,996 |
| Jan 30, 2026 | 7.77 | 8.70 | 7.77 | 8.21 | 8.21 | 0.74% | 30,534 |
| Jan 29, 2026 | 8.85 | 8.85 | 7.66 | 8.15 | 8.15 | -4.12% | 102,818 |
| Jan 28, 2026 | 8.89 | 8.89 | 8.13 | 8.50 | 8.50 | -0.12% | 103,301 |
| Jan 27, 2026 | 8.70 | 8.97 | 8.13 | 8.51 | 8.51 | -2.18% | 195,003 |
| Jan 26, 2026 | 9.15 | 9.15 | 8.60 | 8.70 | 8.70 | -2.79% | 77,472 |
| Jan 23, 2026 | 8.95 | 9.25 | 8.76 | 8.95 | 8.95 | -0.67% | 91,579 |
| Jan 22, 2026 | 9.09 | 9.09 | 8.80 | 9.01 | 9.01 | 1.24% | 26,558 |
| Jan 21, 2026 | 9.18 | 9.18 | 8.72 | 8.90 | 8.90 | -0.45% | 31,607 |
| Jan 20, 2026 | 9.04 | 9.04 | 8.80 | 8.94 | 8.94 | 0.45% | 38,937 |
| Jan 19, 2026 | 9.00 | 9.19 | 8.89 | 8.90 | 8.90 | -1.44% | 79,196 |
| Jan 16, 2026 | 8.87 | 9.28 | 8.87 | 9.03 | 9.03 | 1.92% | 64,794 |
| Jan 15, 2026 | 8.80 | 9.10 | 8.52 | 8.86 | 8.86 | -1.23% | 88,433 |
| Jan 14, 2026 | 9.34 | 9.34 | 8.90 | 8.97 | 8.97 | -2.29% | 153,917 |
| Jan 13, 2026 | 9.40 | 9.40 | 9.03 | 9.18 | 9.18 | 0.44% | 47,777 |
| Jan 12, 2026 | 9.27 | 9.44 | 9.13 | 9.14 | 9.14 | -0.22% | 89,499 |
| Jan 9, 2026 | 9.25 | 9.64 | 9.05 | 9.16 | 9.16 | -0.43% | 272,816 |
| Jan 8, 2026 | 9.71 | 9.80 | 8.90 | 9.20 | 9.20 | -4.27% | 344,704 |
| Jan 7, 2026 | 10.64 | 10.76 | 9.48 | 9.61 | 9.61 | -1.54% | 1,505,681 |
| Jan 6, 2026 | 8.88 | 9.76 | 8.76 | 9.76 | 9.76 | 11.42% | 911,020 |
| Jan 5, 2026 | 9.13 | 9.14 | 8.65 | 8.76 | 8.76 | -3.84% | 919,997 |
| Jan 2, 2026 | 9.26 | 9.26 | 9.08 | 9.11 | 9.11 | -0.98% | 63,763 |
| Jan 1, 2026 | 9.19 | 9.40 | 9.03 | 9.20 | 9.20 | 1.55% | 96,503 |
| Dec 31, 2025 | 9.19 | 9.30 | 8.91 | 9.06 | 9.06 | - | 17,682 |
| Dec 30, 2025 | 8.91 | 9.29 | 8.81 | 9.06 | 9.06 | 1.00% | 55,726 |
| Dec 29, 2025 | 8.91 | 9.30 | 8.91 | 8.97 | 8.97 | -1.75% | 53,155 |
| Dec 26, 2025 | 8.95 | 9.19 | 8.90 | 9.13 | 9.13 | 1.33% | 44,979 |
| Dec 24, 2025 | 9.10 | 9.11 | 8.96 | 9.01 | 9.01 | 0.56% | 29,835 |
| Dec 23, 2025 | 9.17 | 9.17 | 8.72 | 8.96 | 8.96 | -1.32% | 47,957 |
| Dec 22, 2025 | 9.30 | 9.85 | 8.70 | 9.08 | 9.08 | -0.66% | 96,336 |
| Dec 19, 2025 | 9.40 | 9.44 | 9.13 | 9.14 | 9.14 | -1.51% | 50,564 |
| Dec 18, 2025 | 9.15 | 9.30 | 9.15 | 9.28 | 9.28 | 0.32% | 19,826 |
| Dec 17, 2025 | 9.40 | 9.50 | 9.15 | 9.25 | 9.25 | 0.54% | 115,886 |
| Dec 16, 2025 | 9.50 | 9.50 | 8.97 | 9.20 | 9.20 | -0.22% | 105,724 |
| Dec 15, 2025 | 9.70 | 9.70 | 9.20 | 9.22 | 9.22 | -2.43% | 157,381 |
| Dec 12, 2025 | 9.60 | 9.70 | 9.40 | 9.45 | 9.45 | -1.87% | 167,206 |
| Dec 11, 2025 | 9.67 | 9.79 | 9.51 | 9.63 | 9.63 | -0.10% | 93,158 |
| Dec 10, 2025 | 9.60 | 9.74 | 9.51 | 9.64 | 9.64 | 0.63% | 147,261 |
| Dec 9, 2025 | 10.00 | 10.00 | 9.50 | 9.58 | 9.58 | -3.23% | 264,966 |
| Dec 8, 2025 | 10.66 | 10.75 | 9.50 | 9.90 | 9.90 | -2.94% | 1,420,277 |
| Dec 5, 2025 | 9.80 | 10.20 | 9.75 | 10.20 | 10.20 | 10.87% | 2,164,702 |
| Dec 4, 2025 | 8.27 | 9.20 | 8.10 | 9.20 | 9.20 | 12.20% | 691,022 |