First Paramount Modaraba (PSX:FPRM)
Pakistan
· Delayed Price · Currency is PKR 13.81
+0.12 (0.88%)
At close: Dec 5, 2025
First Paramount Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.13 | 14.00 | 13.13 | 13.81 | 13.81 | 0.88% | 5,607 |
| Dec 4, 2025 | 13.36 | 13.36 | 13.36 | 13.69 | 13.69 | - | 200 |
| Dec 3, 2025 | 13.34 | 13.89 | 13.33 | 13.69 | 13.69 | -0.87% | 3,663 |
| Dec 2, 2025 | 14.69 | 14.69 | 13.32 | 13.81 | 13.81 | -1.50% | 4,502 |
| Dec 1, 2025 | 12.60 | 14.20 | 12.60 | 14.02 | 14.02 | 7.60% | 20,812 |
| Nov 28, 2025 | 13.00 | 13.50 | 12.50 | 13.03 | 13.03 | 0.23% | 1,250 |
| Nov 27, 2025 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | 1.56% | 4,319 |
| Nov 26, 2025 | 12.81 | 12.81 | 12.80 | 12.80 | 12.80 | -4.83% | 1,500 |
| Nov 25, 2025 | 13.00 | 13.50 | 12.61 | 13.45 | 13.45 | 3.46% | 3,616 |
| Nov 24, 2025 | 13.01 | 13.13 | 13.00 | 13.00 | 13.00 | -5.66% | 7,344 |
| Nov 20, 2025 | 13.94 | 14.95 | 13.56 | 13.78 | 13.78 | -1.15% | 13,648 |
| Nov 19, 2025 | 13.52 | 13.95 | 13.52 | 13.94 | 13.94 | 1.38% | 9,231 |
| Nov 18, 2025 | 13.77 | 13.94 | 13.50 | 13.75 | 13.75 | - | 9,284 |
| Nov 17, 2025 | 14.47 | 15.00 | 12.98 | 13.75 | 13.75 | -4.65% | 292,721 |
| Nov 14, 2025 | 13.25 | 14.58 | 13.00 | 14.42 | 14.42 | 8.83% | 218,561 |
| Nov 13, 2025 | 12.75 | 13.50 | 12.75 | 13.25 | 13.25 | -1.85% | 2,112 |
| Nov 12, 2025 | 13.34 | 13.99 | 12.20 | 13.50 | 13.50 | 0.15% | 19,963 |
| Nov 11, 2025 | 13.50 | 13.50 | 12.68 | 13.48 | 13.48 | 3.69% | 4,656 |
| Nov 10, 2025 | 12.60 | 13.40 | 12.60 | 13.00 | 13.00 | 3.92% | 1,707 |
| Nov 7, 2025 | 12.51 | 12.99 | 12.20 | 12.51 | 12.51 | 0.08% | 6,635 |
| Nov 6, 2025 | 12.20 | 13.00 | 12.20 | 12.50 | 12.50 | - | 111,155 |
| Nov 5, 2025 | 12.10 | 13.00 | 11.75 | 12.50 | 12.50 | -1.88% | 141,260 |
| Nov 4, 2025 | 12.53 | 13.00 | 11.73 | 12.74 | 12.74 | 1.68% | 39,546 |
| Nov 3, 2025 | 12.57 | 12.78 | 12.20 | 12.53 | 12.53 | -0.32% | 21,600 |
| Oct 31, 2025 | 12.89 | 12.89 | 12.01 | 12.57 | 12.57 | -2.48% | 74,399 |
| Oct 30, 2025 | 12.50 | 13.00 | 11.48 | 12.89 | 12.89 | 1.10% | 45,678 |
| Oct 29, 2025 | 12.31 | 12.89 | 12.01 | 12.75 | 12.75 | 3.66% | 21,621 |
| Oct 28, 2025 | 13.24 | 13.24 | 12.25 | 12.30 | 12.30 | 0.33% | 146,709 |
| Oct 27, 2025 | 13.99 | 13.99 | 11.62 | 12.26 | 12.26 | -5.03% | 22,526 |
| Oct 24, 2025 | 12.63 | 13.00 | 12.63 | 12.91 | 12.91 | 2.22% | 2,365 |
| Oct 23, 2025 | 13.97 | 14.00 | 12.57 | 12.63 | 12.63 | -9.59% | 102,276 |
| Oct 22, 2025 | 14.00 | 14.00 | 12.99 | 13.97 | 13.97 | -0.21% | 21,144 |
| Oct 21, 2025 | 14.73 | 14.75 | 13.99 | 14.00 | 14.00 | -4.96% | 29,848 |
| Oct 20, 2025 | 14.60 | 15.00 | 13.65 | 14.73 | 14.73 | 0.89% | 54,389 |
| Oct 17, 2025 | 14.25 | 14.85 | 12.85 | 14.60 | 14.60 | 2.38% | 43,144 |
| Oct 16, 2025 | 15.05 | 15.05 | 14.05 | 14.26 | 14.26 | -5.94% | 94,762 |
| Oct 15, 2025 | 15.07 | 15.30 | 14.50 | 15.16 | 15.16 | -2.94% | 95,437 |
| Oct 14, 2025 | 15.80 | 16.99 | 15.02 | 15.62 | 15.62 | -0.95% | 229,955 |
| Oct 13, 2025 | 15.77 | 15.77 | 14.45 | 15.77 | 15.77 | 9.97% | 560,082 |
| Oct 10, 2025 | 13.00 | 14.41 | 12.26 | 14.34 | 14.34 | 9.47% | 124,674 |
| Oct 9, 2025 | 12.12 | 13.76 | 12.05 | 13.10 | 13.10 | 4.72% | 141,414 |
| Oct 8, 2025 | 11.50 | 12.74 | 11.30 | 12.51 | 12.51 | 8.03% | 130,504 |
| Oct 7, 2025 | 10.80 | 11.64 | 10.75 | 11.58 | 11.58 | 8.83% | 87,425 |
| Oct 6, 2025 | 10.77 | 10.81 | 10.11 | 10.64 | 10.64 | -0.75% | 23,170 |
| Oct 3, 2025 | 11.00 | 11.75 | 10.53 | 10.72 | 10.72 | -8.38% | 59,393 |
| Oct 2, 2025 | 11.30 | 12.50 | 10.80 | 11.70 | 11.70 | -0.34% | 100,642 |
| Oct 1, 2025 | 12.20 | 12.20 | 11.20 | 11.74 | 11.74 | -4.32% | 14,904 |
| Sep 30, 2025 | 11.75 | 12.50 | 11.75 | 12.27 | 12.27 | 4.16% | 60,850 |
| Sep 29, 2025 | 12.73 | 13.00 | 11.55 | 11.78 | 11.78 | -7.90% | 62,083 |
| Sep 26, 2025 | 13.50 | 14.00 | 11.81 | 12.79 | 12.79 | -2.37% | 167,867 |
| Sep 25, 2025 | 12.30 | 13.10 | 11.60 | 13.10 | 13.10 | 9.99% | 246,945 |
| Sep 24, 2025 | 11.79 | 12.10 | 10.68 | 11.91 | 11.91 | 8.27% | 110,028 |
| Sep 23, 2025 | 11.70 | 11.98 | 10.30 | 11.00 | 11.00 | -2.22% | 12,770 |
| Sep 22, 2025 | 11.57 | 12.00 | 11.25 | 11.25 | 11.25 | -2.77% | 13,003 |
| Sep 19, 2025 | 10.41 | 12.00 | 10.41 | 11.57 | 11.57 | 2.48% | 18,256 |
| Sep 18, 2025 | 10.71 | 11.69 | 10.70 | 11.29 | 11.29 | 5.42% | 64,846 |
| Sep 17, 2025 | 10.69 | 10.80 | 9.70 | 10.71 | 10.71 | 3.28% | 47,233 |
| Sep 16, 2025 | 10.37 | 10.38 | 10.06 | 10.37 | 10.37 | 3.39% | 16,069 |
| Sep 15, 2025 | 10.33 | 10.39 | 9.51 | 10.03 | 10.03 | -2.90% | 12,513 |
| Sep 12, 2025 | 10.30 | 10.48 | 10.00 | 10.33 | 10.33 | 0.29% | 20,882 |
| Sep 11, 2025 | 10.45 | 10.95 | 10.00 | 10.30 | 10.30 | -1.44% | 32,303 |
| Sep 10, 2025 | 11.20 | 11.45 | 10.22 | 10.45 | 10.45 | -8.01% | 356,312 |
| Sep 9, 2025 | 11.90 | 11.90 | 11.27 | 11.36 | 11.36 | - | 44 |
| Sep 8, 2025 | 11.25 | 12.20 | 11.25 | 11.36 | 11.36 | -6.58% | 20,187 |
| Sep 5, 2025 | 12.35 | 12.35 | 11.20 | 12.16 | 12.16 | 3.58% | 39,919 |
| Sep 4, 2025 | 12.28 | 13.15 | 11.20 | 11.74 | 11.74 | -2.98% | 101,162 |
| Sep 3, 2025 | 11.22 | 12.19 | 11.14 | 12.10 | 12.10 | 9.21% | 127,532 |
| Sep 2, 2025 | 12.50 | 12.50 | 11.01 | 11.08 | 11.08 | -8.96% | 2,124 |
| Sep 1, 2025 | 12.83 | 12.83 | 11.85 | 12.17 | 12.17 | -5.22% | 46,283 |
| Aug 29, 2025 | 11.51 | 12.99 | 11.51 | 12.84 | 12.84 | 4.48% | 16,888 |
| Aug 28, 2025 | 10.45 | 12.55 | 10.45 | 12.29 | 12.29 | 6.87% | 17,077 |
| Aug 27, 2025 | 11.51 | 11.51 | 11.50 | 11.50 | 11.50 | -0.09% | 6,675 |
| Aug 26, 2025 | 12.97 | 12.97 | 11.35 | 11.51 | 11.51 | -8.72% | 49,051 |
| Aug 25, 2025 | 12.86 | 13.50 | 11.60 | 12.61 | 12.61 | -0.32% | 143,684 |
| Aug 22, 2025 | 12.65 | 12.65 | 12.10 | 12.65 | 12.65 | 10.00% | 347,741 |
| Aug 21, 2025 | 10.99 | 11.50 | 10.99 | 11.50 | 11.50 | 10.05% | 215,281 |
| Aug 20, 2025 | 9.55 | 10.50 | 9.55 | 10.45 | 10.45 | 10.00% | 76,999 |
| Aug 19, 2025 | 9.32 | 9.51 | 9.32 | 9.50 | 9.50 | -3.06% | 860 |
| Aug 18, 2025 | 10.30 | 10.30 | 9.80 | 9.80 | 9.80 | -5.77% | 1,792 |
| Aug 15, 2025 | 9.26 | 10.70 | 9.26 | 10.40 | 10.40 | 6.01% | 943 |
| Aug 13, 2025 | 9.61 | 10.50 | 9.61 | 9.81 | 9.81 | -1.90% | 14,542 |
| Aug 12, 2025 | 9.65 | 10.28 | 9.65 | 10.00 | 10.00 | -3.75% | 1,115 |
| Aug 11, 2025 | 10.41 | 10.50 | 9.46 | 10.39 | 10.39 | -0.10% | 13,712 |
| Aug 8, 2025 | 9.25 | 10.49 | 9.25 | 10.40 | 10.40 | 6.23% | 710 |
| Aug 7, 2025 | 9.32 | 10.20 | 9.32 | 9.79 | 9.79 | - | 3 |
| Aug 6, 2025 | 10.22 | 10.22 | 9.66 | 9.79 | 9.79 | - | 47 |
| Aug 5, 2025 | 10.20 | 10.50 | 9.36 | 9.79 | 9.79 | -4.11% | 3,600 |
| Aug 4, 2025 | 9.25 | 10.30 | 9.25 | 10.21 | 10.21 | 9.78% | 5,102 |
| Aug 1, 2025 | 9.30 | 9.98 | 9.08 | 9.30 | 9.30 | -7.55% | 2,986 |
| Jul 31, 2025 | 9.08 | 9.95 | 9.08 | 10.06 | 10.06 | - | 32 |
| Jul 30, 2025 | 9.40 | 10.08 | 9.00 | 10.06 | 10.06 | 9.83% | 8,100 |
| Jul 29, 2025 | 9.80 | 10.00 | 9.10 | 9.16 | 9.16 | -6.53% | 7,345 |
| Jul 28, 2025 | 10.50 | 10.50 | 9.31 | 9.80 | 9.80 | -4.48% | 1,582 |
| Jul 24, 2025 | 10.01 | 10.90 | 9.31 | 10.26 | 10.26 | 1.08% | 10,775 |
| Jul 23, 2025 | 10.18 | 10.50 | 10.00 | 10.15 | 10.15 | -0.20% | 19,515 |
| Jul 22, 2025 | 9.36 | 10.36 | 9.36 | 10.17 | 10.17 | 8.65% | 26,568 |
| Jul 21, 2025 | 9.50 | 10.35 | 9.31 | 9.36 | 9.36 | -6.40% | 2,466 |
| Jul 18, 2025 | 11.19 | 11.19 | 9.51 | 10.00 | 10.00 | -1.96% | 30,805 |
| Jul 17, 2025 | 9.70 | 10.20 | 9.15 | 10.20 | 10.20 | 10.87% | 38,796 |
| Jul 16, 2025 | 9.10 | 9.20 | 9.05 | 9.20 | 9.20 | -3.16% | 800 |