First Paramount Modaraba (PSX:FPRM)
Pakistan
· Delayed Price · Currency is PKR 12.31
0.00 (0.00%)
At close: Apr 28, 2026
First Paramount Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.89 | 12.90 | 12.10 | 12.31 | 12.31 | 1.90% | 1,315 |
| Apr 22, 2026 | 12.10 | 12.10 | 12.05 | 12.08 | 12.08 | -7.65% | 541 |
| Apr 21, 2026 | 12.95 | 13.10 | 12.01 | 13.08 | 13.08 | 2.19% | 8,065 |
| Apr 20, 2026 | 11.70 | 13.50 | 11.70 | 12.80 | 12.80 | - | 1,816 |
| Apr 17, 2026 | 11.21 | 13.48 | 11.21 | 12.80 | 12.80 | 4.49% | 21,457 |
| Apr 16, 2026 | 11.69 | 12.78 | 11.00 | 12.25 | 12.25 | 4.88% | 37,910 |
| Apr 15, 2026 | 12.00 | 12.00 | 11.80 | 11.68 | 11.68 | - | 111 |
| Apr 14, 2026 | 12.00 | 12.00 | 11.50 | 11.68 | 11.68 | - | 5 |
| Apr 13, 2026 | 11.70 | 11.70 | 11.68 | 11.68 | 11.68 | -0.17% | 539 |
| Apr 10, 2026 | 11.75 | 12.45 | 11.50 | 11.70 | 11.70 | - | 2,512 |
| Apr 9, 2026 | 11.50 | 11.80 | 11.50 | 11.70 | 11.70 | - | 301 |
| Apr 8, 2026 | 12.50 | 12.50 | 11.52 | 11.70 | 11.70 | - | 68 |
| Apr 7, 2026 | 11.79 | 11.79 | 11.79 | 11.70 | 11.70 | - | 7 |
| Apr 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.52% | 903 |
| Apr 3, 2026 | 11.60 | 11.60 | 11.60 | 11.64 | 11.64 | - | 336 |
| Apr 2, 2026 | 11.02 | 11.02 | 11.01 | 11.64 | 11.64 | - | 486 |
| Apr 1, 2026 | 11.25 | 12.44 | 11.25 | 11.64 | 11.64 | 1.22% | 51,320 |
| Mar 31, 2026 | 11.30 | 11.89 | 11.30 | 11.50 | 11.50 | -0.09% | 891 |
| Mar 30, 2026 | 11.20 | 11.51 | 11.20 | 11.51 | 11.51 | -6.57% | 19,556 |
| Mar 27, 2026 | 10.85 | 12.85 | 10.85 | 12.32 | 12.32 | 3.18% | 2,405 |
| Mar 26, 2026 | 11.50 | 12.41 | 11.50 | 11.94 | 11.94 | 4.65% | 15,312 |
| Mar 25, 2026 | 11.51 | 12.47 | 11.51 | 11.41 | 11.41 | - | 150 |
| Mar 24, 2026 | 11.22 | 12.40 | 11.21 | 11.41 | 11.41 | -7.98% | 17,114 |
| Mar 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 2 |
| Mar 18, 2026 | 12.45 | 12.45 | 12.40 | 12.40 | 12.40 | -0.56% | 4,736 |
| Mar 16, 2026 | 11.25 | 11.25 | 11.25 | 12.47 | 12.47 | - | 2,598 |
| Mar 12, 2026 | 11.50 | 13.00 | 10.84 | 12.47 | 12.47 | 4.18% | 32,910 |
| Mar 11, 2026 | 11.40 | 11.99 | 11.40 | 11.97 | 11.97 | 5.46% | 4,928 |
| Mar 10, 2026 | 11.26 | 11.66 | 9.56 | 11.35 | 11.35 | 6.97% | 70,387 |
| Mar 9, 2026 | 11.70 | 11.70 | 10.61 | 10.61 | 10.61 | -10.01% | 516 |
| Mar 6, 2026 | 12.00 | 12.00 | 11.02 | 11.79 | 11.79 | -1.75% | 680 |
| 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 |