First Paramount Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | 8.750 | 9.500 | 8.400 | 9.070 | 9.070 | 60,000 |
| 2024-01-11 | 8.750 | 8.870 | 8.500 | 8.760 | 8.760 | 36,000 |
| 2024-01-10 | 8.800 | 8.990 | 8.500 | 8.990 | 8.990 | 35,000 |
| 2024-01-09 | 9.000 | 9.500 | 9.000 | 9.000 | 9.000 | 37,500 |
| 2024-01-08 | 9.000 | 9.240 | 9.000 | 9.200 | 9.200 | 25,000 |
| 2024-01-05 | 9.000 | 9.500 | 9.000 | 9.300 | 9.300 | 49,500 |
| 2024-01-04 | 8.800 | 9.000 | 8.800 | 9.000 | 9.000 | 20,000 |
| 2024-01-02 | 9.000 | 9.000 | 8.800 | 8.800 | 8.800 | 21,000 |
| 2024-01-01 | 9.000 | 9.480 | 8.800 | 9.000 | 9.000 | 29,000 |
| 2023-12-29 | 9.000 | 9.300 | 8.950 | 9.300 | 9.300 | 21,000 |
| 2023-12-28 | 10.000 | 10.000 | 8.800 | 9.120 | 9.120 | 45,000 |
| 2023-12-26 | 8.900 | 9.000 | 8.900 | 9.000 | 9.000 | 6,500 |
| 2023-12-22 | 9.100 | 9.100 | 8.900 | 8.950 | 8.950 | 34,000 |
| 2023-12-21 | 9.000 | 9.250 | 9.000 | 9.020 | 9.020 | 21,500 |
| 2023-12-20 | 9.100 | 9.500 | 9.100 | 9.280 | 9.280 | 226,000 |
| 2023-12-19 | 10.000 | 10.000 | 9.210 | 9.600 | 9.600 | 2,000 |
| 2023-12-18 | 9.100 | 10.250 | 9.020 | 10.140 | 10.140 | 87,500 |
| 2023-12-15 | 9.250 | 9.750 | 9.000 | 9.250 | 9.250 | 38,000 |
| 2023-12-14 | 9.000 | 9.500 | 9.000 | 9.260 | 9.260 | 39,000 |
| 2023-12-13 | 9.000 | 9.700 | 9.000 | 9.000 | 9.000 | 44,500 |
| 2023-12-12 | 9.250 | 9.500 | 9.000 | 9.150 | 9.150 | 41,000 |
| 2023-12-08 | 9.500 | 9.900 | 9.100 | 9.900 | 9.900 | 23,500 |
| 2023-12-06 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 5,000 |
| 2023-12-05 | 10.000 | 10.000 | 9.850 | 10.000 | 10.000 | 23,000 |
| 2023-12-04 | 9.630 | 9.630 | 9.530 | 9.600 | 9.600 | 16,000 |
| 2023-12-01 | 10.000 | 10.000 | 9.700 | 9.720 | 9.720 | 33,500 |
| 2023-11-30 | 9.310 | 10.500 | 9.310 | 10.070 | 10.070 | 71,500 |
| 2023-11-29 | 9.500 | 10.260 | 9.500 | 10.000 | 10.000 | 45,000 |
| 2023-11-28 | 9.400 | 9.500 | 9.000 | 9.260 | 9.260 | 49,000 |
| 2023-11-27 | 8.100 | 9.800 | 7.800 | 9.000 | 9.000 | 106,000 |
| 2023-11-24 | 8.500 | 8.800 | 8.500 | 8.800 | 8.800 | 30,000 |
| 2023-11-23 | 8.780 | 9.500 | 7.900 | 8.900 | 8.900 | 56,000 |
| 2023-11-20 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 500 |
| 2023-11-17 | 7.750 | 8.750 | 7.750 | 8.190 | 8.190 | 3,000 |
| 2023-11-16 | 8.500 | 8.500 | 8.250 | 8.250 | 8.250 | 4,000 |
| 2023-11-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,000 |
| 2023-11-14 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 2,000 |
| 2023-11-13 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 10,000 |
| 2023-11-08 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 5,000 |
| 2023-11-07 | 8.000 | 8.730 | 8.000 | 8.730 | 8.730 | 11,000 |
| 2023-11-06 | 8.750 | 8.990 | 8.500 | 8.730 | 8.730 | 27,000 |
| 2023-11-03 | 9.500 | 9.500 | 9.100 | 9.460 | 9.460 | 50,000 |
| 2023-11-02 | 9.000 | 9.000 | 8.990 | 9.000 | 9.000 | 14,000 |
| 2023-11-01 | 8.500 | 9.250 | 8.390 | 9.180 | 9.180 | 74,000 |
| 2023-10-31 | 7.260 | 8.250 | 7.260 | 8.250 | 8.250 | 42,500 |
| 2023-10-30 | 7.000 | 7.250 | 7.000 | 7.250 | 7.250 | 10,500 |
| 2023-10-27 | 6.820 | 6.820 | 6.000 | 6.820 | 6.820 | 89,000 |
| 2023-10-26 | 4.990 | 6.000 | 4.990 | 5.820 | 5.820 | 42,000 |
| 2023-10-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2023-10-20 | 4.900 | 6.000 | 4.900 | 6.000 | 6.000 | 3,000 |
| 2023-10-18 | 4.500 | 5.000 | 4.500 | 5.000 | 5.000 | 3,000 |
| 2023-10-16 | 4.510 | 5.250 | 4.510 | 5.100 | 5.100 | 14,500 |
| 2023-10-13 | 4.880 | 5.500 | 4.880 | 4.920 | 4.920 | 41,000 |
| 2023-10-12 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 500 |
| 2023-10-11 | 5.900 | 5.900 | 5.250 | 5.250 | 5.250 | 6,000 |
| 2023-10-10 | 4.400 | 5.200 | 4.400 | 5.200 | 5.200 | 68,000 |
| 2023-10-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 500 |
| 2023-09-25 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 5,500 |
| 2023-09-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2023-09-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-10-18 | 0.4301 PKR |
| 2020-10-19 | 0.3345 PKR |
| 2019-10-17 | 0.9558 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.