FNBM share price history First National Bank Modaraba
First National Bank Modaraba (FNBM) has 525 daily sessions on file, from 15 Sep 2016 to 26 Sep 2024. The last close was Rs 0.64. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 15 Sep 2016close Rs 2.91
- Last session
- 26 Sep 2024close Rs 0.64
- Sessions on file
- 52554 months
- Highest close
- Rs 5.631 Dec 2016
- Lowest close
- Rs 0.251 Apr 2020
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 26 Sep 2024.
Month-end closes
FNBM month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Sep 2024 | 0.64 | 0.64 | 0.64 | 0 | 18 |
| Aug 2024 | 0.64 | 0.64 | 0.64 | 0 | 1 |
| Oct 2021 | 0.64 | 0.64 | 0.64 | 0 | 2 |
| Dec 2020 | 0.64 | 0.64 | 0.64 | 767,500 | 3 |
| Nov 2020 | 0.64 | 1.10 | 0.61 | 79,000 | 7 |
| Oct 2020 | 1.15 | 1.15 | 1.00 | 67,000 | 13 |
| Sep 2020 | 1.11 | 1.40 | 1.00 | 266,500 | 16 |
| Aug 2020 | 1.01 | 1.05 | 0.86 | 82,000 | 9 |
| Jul 2020 | 1.00 | 1.05 | 0.82 | 65,500 | 5 |
| Jun 2020 | 0.82 | 1.08 | 0.82 | 5,000 | 4 |
| May 2020 | 0.90 | 1.01 | 0.90 | 7,500 | 4 |
| Apr 2020 | 1.01 | 1.01 | 0.25 | 206,500 | 9 |
| Feb 2020 | 1.02 | 1.48 | 1.00 | 72,500 | 9 |
| Jan 2020 | 1.48 | 1.48 | 0.90 | 241,500 | 9 |
| Dec 2019 | 1.20 | 1.24 | 1.10 | 77,000 | 4 |
| Nov 2019 | 1.01 | 1.20 | 0.95 | 75,500 | 9 |
| Oct 2019 | 1.05 | 1.20 | 1.00 | 39,000 | 6 |
| Sep 2019 | 1.05 | 1.05 | 1.00 | 11,000 | 2 |
| Aug 2019 | 0.90 | 0.90 | 0.85 | 2,000 | 2 |
| Jul 2019 | 0.91 | 1.00 | 0.91 | 6,500 | 3 |
| Jun 2019 | 1.00 | 1.10 | 1.00 | 8,000 | 3 |
| May 2019 | 1.24 | 1.24 | 1.17 | 11,000 | 4 |
| Apr 2019 | 1.19 | 1.21 | 1.00 | 16,000 | 5 |
| Mar 2019 | 1.39 | 1.58 | 1.15 | 88,500 | 13 |
| Feb 2019 | 1.55 | 1.60 | 1.40 | 26,000 | 5 |
| Jan 2019 | 1.70 | 1.78 | 1.42 | 93,000 | 8 |
| Dec 2018 | 1.79 | 2.32 | 1.70 | 120,000 | 13 |
| Nov 2018 | 1.76 | 2.05 | 1.60 | 133,500 | 12 |
| Oct 2018 | 1.70 | 1.74 | 1.50 | 33,000 | 5 |
| Sep 2018 | 1.60 | 1.81 | 1.60 | 12,000 | 4 |
| Aug 2018 | 1.81 | 1.81 | 1.60 | 14,500 | 4 |
| Jul 2018 | 1.70 | 1.88 | 1.40 | 54,500 | 6 |
| Jun 2018 | 1.70 | 1.85 | 1.41 | 146,000 | 10 |
| May 2018 | 2.01 | 2.70 | 2.00 | 420,500 | 16 |
| Apr 2018 | 2.00 | 2.05 | 1.90 | 220,000 | 14 |
| Mar 2018 | 2.10 | 2.19 | 2.00 | 61,500 | 13 |
| Feb 2018 | 2.06 | 2.23 | 2.06 | 129,000 | 10 |
| Jan 2018 | 2.35 | 2.40 | 2.02 | 183,000 | 14 |
| Dec 2017 | 2.15 | 2.69 | 1.98 | 64,500 | 11 |
| Nov 2017 | 2.38 | 3.19 | 2.22 | 38,000 | 11 |
| Oct 2017 | 2.22 | 2.80 | 2.22 | 4,500 | 5 |
| Sep 2017 | 2.99 | 2.99 | 2.52 | 132,000 | 14 |
| Aug 2017 | 2.60 | 3.50 | 2.60 | 214,500 | 14 |
| Jul 2017 | 3.20 | 3.40 | 3.00 | 86,500 | 10 |
| Jun 2017 | 3.12 | 3.60 | 3.10 | 169,500 | 12 |
| May 2017 | 3.85 | 4.00 | 3.31 | 226,000 | 15 |
| Apr 2017 | 3.40 | 3.80 | 3.40 | 399,500 | 14 |
| Mar 2017 | 3.71 | 4.09 | 3.60 | 938,000 | 18 |
| Feb 2017 | 3.60 | 4.09 | 3.51 | 948,500 | 20 |
| Jan 2017 | 4.09 | 4.70 | 4.00 | 840,500 | 20 |
| Dec 2016 | 4.68 | 5.63 | 4.36 | 3,738,000 | 20 |
| Nov 2016 | 5.00 | 5.00 | 3.06 | 2,225,000 | 18 |
| Oct 2016 | 3.00 | 3.07 | 2.70 | 1,453,000 | 17 |
| Sep 2016 | 3.02 | 3.02 | 2.68 | 329,000 | 12 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 26 Sep 2024.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 26 Sep 2024 | 0.64 | 0.00% | 0 |
| 25 Sep 2024 | 0.64 | 0.00% | 0 |
| 24 Sep 2024 | 0.64 | 0.00% | 0 |
| 23 Sep 2024 | 0.64 | 0.00% | 0 |
| 20 Sep 2024 | 0.64 | 0.00% | 0 |
| 19 Sep 2024 | 0.64 | 0.00% | 0 |
| 18 Sep 2024 | 0.64 | 0.00% | 0 |
| 16 Sep 2024 | 0.64 | 0.00% | 0 |
| 13 Sep 2024 | 0.64 | 0.00% | 0 |
| 12 Sep 2024 | 0.64 | 0.00% | 0 |
| 11 Sep 2024 | 0.64 | 0.00% | 0 |
| 10 Sep 2024 | 0.64 | 0.00% | 0 |
| 9 Sep 2024 | 0.64 | 0.00% | 0 |
| 6 Sep 2024 | 0.64 | 0.00% | 0 |
| 5 Sep 2024 | 0.64 | 0.00% | 0 |
| 4 Sep 2024 | 0.64 | 0.00% | 0 |
| 3 Sep 2024 | 0.64 | 0.00% | 0 |
| 2 Sep 2024 | 0.64 | 0.00% | 0 |
| 30 Aug 2024 | 0.64 | 0.00% | 0 |
| 29 Oct 2021 | 0.64 | 0.00% | 0 |
| 25 Oct 2021 | 0.64 | 0.00% | 0 |
| 3 Dec 2020 | 0.64 | 0.00% | 384,000 |
| 2 Dec 2020 | 0.64 | 0.00% | 58,500 |
| 1 Dec 2020 | 0.64 | 0.00% | 325,000 |
| 30 Nov 2020 | 0.64 | +4.92% | 46,500 |
| 27 Nov 2020 | 0.61 | -32.22% | 1,000 |
| 24 Nov 2020 | 0.90 | -10.00% | 3,000 |
| 18 Nov 2020 | 1.00 | 0.00% | 8,500 |
| 17 Nov 2020 | 1.00 | -9.09% | 14,500 |
| 10 Nov 2020 | 1.10 | +7.84% | 1,000 |
| 3 Nov 2020 | 1.02 | -11.30% | 4,500 |
| 28 Oct 2020 | 1.15 | +4.55% | 2,000 |
| 27 Oct 2020 | 1.10 | +10.00% | 500 |
| 26 Oct 2020 | 1.00 | 0.00% | 1,000 |
| 22 Oct 2020 | 1.00 | -9.09% | 1,500 |
| 21 Oct 2020 | 1.10 | -4.35% | 17,000 |
| 16 Oct 2020 | 1.15 | +15.00% | 2,000 |
| 15 Oct 2020 | 1.00 | 0.00% | 500 |
| 14 Oct 2020 | 1.00 | 0.00% | 15,500 |
| 13 Oct 2020 | 1.00 | -4.76% | 10,500 |
| 8 Oct 2020 | 1.05 | 0.00% | 3,500 |
| 7 Oct 2020 | 1.05 | -4.55% | 2,000 |
| 5 Oct 2020 | 1.10 | 0.00% | 10,000 |
| 1 Oct 2020 | 1.10 | -0.90% | 1,000 |
| 30 Sep 2020 | 1.11 | 0.00% | 19,500 |
| 28 Sep 2020 | 1.11 | -16.54% | 2,000 |
| 23 Sep 2020 | 1.33 | +3.91% | 20,500 |
| 22 Sep 2020 | 1.28 | -0.78% | 37,000 |
| 21 Sep 2020 | 1.29 | +3.20% | 500 |
| 18 Sep 2020 | 1.25 | +8.70% | 3,000 |
| 16 Sep 2020 | 1.15 | -14.81% | 28,000 |
| 15 Sep 2020 | 1.35 | -3.57% | 4,000 |
| 11 Sep 2020 | 1.40 | 0.00% | 4,500 |
| 10 Sep 2020 | 1.40 | +2.19% | 3,000 |
| 8 Sep 2020 | 1.37 | +9.60% | 2,500 |
| 7 Sep 2020 | 1.25 | -0.79% | 35,500 |
| 4 Sep 2020 | 1.26 | +0.80% | 28,500 |
| 3 Sep 2020 | 1.25 | +4.17% | 24,500 |
| 2 Sep 2020 | 1.20 | +20.00% | 33,000 |
| 1 Sep 2020 | 1.00 | -0.99% | 20,500 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 26 Sep 2024.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 525 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on FNBM
- FNBM share price and overview
- Modarabas sector
- FPJM history · First Punjab Modaraba
- FPRM history · First Paramount Modaraba
- FTMM history · First Treet Manufacturing Modaraba
- PIM history · Popular Islamic Modaraba
- SINDM history · Sindh Modaraba
- FHAM history · First Habib Modaraba
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .