First Paramount Modaraba (PSX:FPRM)
Pakistan
· Delayed Price · Currency is PKR 12.00
+0.24 (2.04%)
At close: Mar 4, 2026
First Paramount Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 10.58 | 12.00 | 10.58 | 12.00 | 12.00 | 2.04% | 1,001 |
| Mar 3, 2026 | 11.70 | 11.70 | 11.70 | 11.76 | 11.76 | -2.00% | 20 |
| Mar 2, 2026 | 13.20 | 13.20 | 11.06 | 12.00 | 12.00 | - | 2,763 |
| Feb 26, 2026 | 12.69 | 12.69 | 12.69 | 12.00 | 12.00 | - | 101 |
| Feb 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 125 |
| Feb 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 5 |
| Feb 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 5,000 |
| Feb 20, 2026 | 12.00 | 13.10 | 12.00 | 12.00 | 12.00 | -4.61% | 551 |
| Feb 19, 2026 | 12.70 | 13.29 | 12.55 | 12.58 | 12.58 | -4.62% | 11,500 |
| Feb 18, 2026 | 12.50 | 13.19 | 12.50 | 13.19 | 13.19 | 2.25% | 3,306 |
| Feb 17, 2026 | 12.50 | 13.19 | 12.50 | 12.90 | 12.90 | - | 50 |
| Feb 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -4.30% | 2,000 |
| Feb 13, 2026 | 13.48 | 13.48 | 13.35 | 13.48 | 13.48 | 0.97% | 2,516 |
| Feb 12, 2026 | 12.85 | 13.35 | 12.83 | 13.35 | 13.35 | 4.22% | 12,050 |
| Feb 11, 2026 | 13.49 | 13.49 | 12.80 | 12.81 | 12.81 | -5.11% | 706 |
| Feb 10, 2026 | 12.65 | 13.49 | 12.65 | 13.50 | 13.50 | - | 89 |
| Feb 9, 2026 | 12.78 | 13.50 | 12.78 | 13.50 | 13.50 | 0.22% | 1,144 |
| Feb 6, 2026 | 13.40 | 13.49 | 12.65 | 13.47 | 13.47 | -0.22% | 18,522 |
| Feb 4, 2026 | 13.60 | 13.60 | 13.33 | 13.50 | 13.50 | -0.74% | 18,301 |
| Feb 3, 2026 | 13.62 | 13.69 | 12.70 | 13.60 | 13.60 | -0.15% | 16,731 |
| Feb 2, 2026 | 13.38 | 13.65 | 12.55 | 13.62 | 13.62 | 1.04% | 36,906 |
| Jan 30, 2026 | 12.42 | 13.50 | 12.42 | 13.48 | 13.48 | -0.15% | 1,507 |
| Jan 29, 2026 | 13.47 | 13.54 | 13.30 | 13.50 | 13.50 | 0.22% | 14,229 |
| Jan 28, 2026 | 12.81 | 13.64 | 11.80 | 13.47 | 13.47 | 3.62% | 73,318 |
| Jan 27, 2026 | 12.85 | 13.00 | 12.81 | 13.00 | 13.00 | -1.44% | 6,500 |
| Jan 26, 2026 | 13.20 | 13.20 | 12.85 | 13.19 | 13.19 | -1.12% | 4,764 |
| Jan 23, 2026 | 12.97 | 13.34 | 12.90 | 13.34 | 13.34 | 3.09% | 15,002 |
| Jan 22, 2026 | 12.41 | 13.00 | 12.41 | 12.94 | 12.94 | 4.35% | 11,521 |
| Jan 21, 2026 | 12.89 | 12.89 | 12.89 | 12.40 | 12.40 | - | 100 |
| Jan 20, 2026 | 12.90 | 12.90 | 12.40 | 12.40 | 12.40 | -3.13% | 9,108 |
| Jan 19, 2026 | 12.90 | 12.90 | 12.90 | 12.80 | 12.80 | - | 102 |
| Jan 16, 2026 | 12.87 | 12.87 | 12.50 | 12.80 | 12.80 | 2.40% | 2,361 |
| Jan 15, 2026 | 12.30 | 12.30 | 12.30 | 12.50 | 12.50 | - | 100 |
| Jan 14, 2026 | 12.11 | 12.95 | 12.11 | 12.50 | 12.50 | -3.77% | 12,270 |
| Jan 13, 2026 | 12.90 | 12.99 | 12.90 | 12.99 | 12.99 | 1.48% | 2,500 |
| Jan 12, 2026 | 12.90 | 12.99 | 12.70 | 12.80 | 12.80 | -1.54% | 4,096 |
| Jan 9, 2026 | 12.95 | 13.09 | 12.94 | 13.00 | 13.00 | 0.39% | 17,579 |
| Jan 8, 2026 | 12.95 | 13.04 | 12.94 | 12.95 | 12.95 | 0.15% | 33,556 |
| Jan 7, 2026 | 13.49 | 13.49 | 12.93 | 12.93 | 12.93 | -0.54% | 5,037 |
| Jan 6, 2026 | 13.00 | 13.14 | 12.90 | 13.00 | 13.00 | - | 14,126 |
| Jan 5, 2026 | 13.00 | 13.50 | 12.90 | 13.00 | 13.00 | -0.08% | 12,800 |
| Jan 2, 2026 | 12.96 | 13.19 | 12.95 | 13.01 | 13.01 | -0.23% | 13,019 |
| Jan 1, 2026 | 12.80 | 13.05 | 12.80 | 13.04 | 13.04 | 1.09% | 7,603 |
| Dec 31, 2025 | 12.85 | 13.00 | 12.51 | 12.90 | 12.90 | 2.38% | 21,162 |
| Dec 30, 2025 | 11.80 | 12.85 | 11.80 | 12.60 | 12.60 | - | 2,211 |
| Dec 29, 2025 | 12.55 | 13.11 | 12.10 | 12.60 | 12.60 | -3.96% | 2,211 |
| Dec 26, 2025 | 12.90 | 13.19 | 11.75 | 13.12 | 13.12 | 4.88% | 29,701 |
| Dec 24, 2025 | 12.71 | 12.90 | 12.50 | 12.51 | 12.51 | -1.11% | 2,543 |
| Dec 23, 2025 | 12.65 | 12.88 | 12.65 | 12.65 | 12.65 | - | 1,631 |
| Dec 22, 2025 | 13.44 | 13.44 | 12.65 | 12.65 | 12.65 | -1.09% | 1,001 |
| Dec 19, 2025 | 13.00 | 13.20 | 12.16 | 12.79 | 12.79 | -0.70% | 1,398 |
| Dec 18, 2025 | 13.26 | 13.39 | 12.20 | 12.88 | 12.88 | -4.94% | 22,914 |
| Dec 17, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -3.01% | 1,641 |
| Dec 16, 2025 | 13.80 | 13.80 | 13.66 | 13.97 | 13.97 | - | 150 |
| Dec 15, 2025 | 14.00 | 14.00 | 13.61 | 13.97 | 13.97 | 3.25% | 1,185 |
| Dec 12, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -2.31% | 506 |
| Dec 11, 2025 | 14.20 | 14.20 | 13.53 | 13.85 | 13.85 | -0.86% | 3,072 |
| Dec 10, 2025 | 13.50 | 14.47 | 13.50 | 13.97 | 13.97 | 2.72% | 8,257 |
| Dec 9, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | -1.38% | 5,484 |
| Dec 8, 2025 | 13.99 | 14.00 | 13.26 | 13.79 | 13.79 | -0.14% | 1,614 |
| 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 |