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 |