PAKMI share price history First Pak Modaraba
First Pak Modaraba (PAKMI) has 1,254 daily sessions on file, from 16 Sep 2016 to 5 May 2023. The last close was Rs 1.30. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 16 Sep 2016close Rs 2.46
- Last session
- 5 May 2023close Rs 1.30
- Sessions on file
- 1,25481 months
- Highest close
- Rs 6.9814 Dec 2016
- Lowest close
- Rs 1.066 Aug 2019
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 5 May 2023.
Month-end closes
PAKMI month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| May 2023 | 1.30 | 1.40 | 1.30 | 18,000 | 3 |
| Apr 2023 | 1.35 | 1.49 | 1.24 | 70,500 | 8 |
| Mar 2023 | 1.34 | 1.60 | 1.21 | 90,500 | 15 |
| Feb 2023 | 1.52 | 1.73 | 1.33 | 101,000 | 7 |
| Jan 2023 | 1.50 | 1.84 | 1.39 | 221,000 | 13 |
| Dec 2022 | 1.78 | 1.89 | 1.65 | 68,500 | 12 |
| Nov 2022 | 1.72 | 1.95 | 1.61 | 68,000 | 15 |
| Oct 2022 | 1.68 | 2.24 | 1.68 | 299,000 | 17 |
| Sep 2022 | 2.15 | 2.65 | 2.15 | 142,500 | 11 |
| Aug 2022 | 2.96 | 2.96 | 2.30 | 90,000 | 13 |
| Jul 2022 | 2.40 | 2.94 | 2.25 | 259,000 | 14 |
| Jun 2022 | 2.40 | 3.19 | 2.37 | 135,000 | 15 |
| May 2022 | 2.41 | 3.30 | 2.07 | 44,000 | 14 |
| Apr 2022 | 2.32 | 3.07 | 2.32 | 103,500 | 17 |
| Mar 2022 | 2.82 | 3.14 | 2.48 | 200,000 | 14 |
| Feb 2022 | 2.95 | 3.39 | 2.93 | 213,500 | 14 |
| Jan 2022 | 3.08 | 3.74 | 2.38 | 284,000 | 20 |
| Dec 2021 | 2.66 | 2.90 | 2.20 | 124,500 | 18 |
| Nov 2021 | 2.81 | 4.08 | 2.81 | 171,500 | 17 |
| Oct 2021 | 3.70 | 3.85 | 3.27 | 198,000 | 17 |
| Sep 2021 | 3.69 | 4.24 | 3.69 | 421,000 | 21 |
| Aug 2021 | 4.20 | 5.78 | 4.20 | 3,485,000 | 20 |
| Jul 2021 | 4.89 | 4.89 | 3.39 | 4,964,000 | 19 |
| Jun 2021 | 3.50 | 3.85 | 2.67 | 1,100,000 | 22 |
| May 2021 | 3.00 | 3.00 | 2.03 | 350,500 | 13 |
| Apr 2021 | 2.29 | 2.59 | 2.09 | 175,000 | 18 |
| Mar 2021 | 2.40 | 3.20 | 2.40 | 167,000 | 19 |
| Feb 2021 | 3.02 | 4.65 | 2.93 | 2,965,500 | 19 |
| Jan 2021 | 3.38 | 3.38 | 1.70 | 3,794,000 | 21 |
| Dec 2020 | 1.82 | 2.00 | 1.64 | 528,000 | 20 |
| Nov 2020 | 1.87 | 2.00 | 1.56 | 368,000 | 19 |
| Oct 2020 | 1.64 | 2.07 | 1.40 | 953,000 | 21 |
| Sep 2020 | 1.56 | 2.34 | 1.56 | 2,131,000 | 21 |
| Aug 2020 | 1.50 | 1.71 | 1.46 | 523,500 | 16 |
| Jul 2020 | 1.50 | 1.67 | 1.13 | 298,000 | 18 |
| Jun 2020 | 1.48 | 1.95 | 1.35 | 498,500 | 19 |
| May 2020 | 1.60 | 1.60 | 1.18 | 71,000 | 10 |
| Apr 2020 | 1.20 | 1.85 | 1.20 | 455,000 | 22 |
| Mar 2020 | 1.88 | 2.65 | 1.32 | 105,000 | 12 |
| Feb 2020 | 1.35 | 1.84 | 1.27 | 100,000 | 12 |
| Jan 2020 | 1.99 | 2.10 | 1.55 | 216,000 | 17 |
| Dec 2019 | 1.80 | 1.83 | 1.33 | 150,000 | 15 |
| Nov 2019 | 1.50 | 1.99 | 1.22 | 118,000 | 16 |
| Oct 2019 | 1.09 | 1.98 | 1.09 | 43,500 | 13 |
| Sep 2019 | 1.27 | 1.65 | 1.27 | 7,000 | 3 |
| Aug 2019 | 1.15 | 1.20 | 1.06 | 12,000 | 4 |
| Jul 2019 | 1.40 | 2.18 | 1.10 | 16,000 | 10 |
| Jun 2019 | 1.08 | 1.95 | 1.08 | 45,500 | 7 |
| May 2019 | 1.50 | 1.85 | 1.09 | 33,500 | 11 |
| Apr 2019 | 1.53 | 2.00 | 1.41 | 197,500 | 12 |
| Mar 2019 | 1.57 | 1.96 | 1.57 | 37,500 | 14 |
| Feb 2019 | 1.77 | 2.00 | 1.68 | 220,500 | 13 |
| Jan 2019 | 1.79 | 1.85 | 1.40 | 52,500 | 16 |
| Dec 2018 | 1.75 | 1.84 | 1.38 | 35,000 | 13 |
| Nov 2018 | 1.89 | 1.98 | 1.50 | 45,500 | 13 |
| Oct 2018 | 1.76 | 2.87 | 1.50 | 143,000 | 19 |
| Sep 2018 | 1.61 | 2.44 | 1.61 | 49,500 | 13 |
| Aug 2018 | 1.84 | 2.43 | 1.84 | 81,500 | 13 |
| Jul 2018 | 2.47 | 2.47 | 1.80 | 116,000 | 17 |
| Jun 2018 | 1.78 | 2.07 | 1.78 | 109,000 | 14 |
| May 2018 | 2.23 | 2.43 | 2.00 | 275,500 | 17 |
| Apr 2018 | 2.13 | 2.35 | 2.04 | 282,500 | 16 |
| Mar 2018 | 2.35 | 2.40 | 2.18 | 83,500 | 17 |
| Feb 2018 | 2.40 | 2.80 | 2.20 | 125,500 | 15 |
| Jan 2018 | 2.40 | 2.90 | 2.11 | 479,000 | 20 |
| Dec 2017 | 2.10 | 2.95 | 1.92 | 367,000 | 17 |
| Nov 2017 | 2.60 | 2.74 | 2.30 | 51,000 | 13 |
| Oct 2017 | 2.44 | 3.13 | 2.12 | 184,000 | 22 |
| Sep 2017 | 2.89 | 3.30 | 2.80 | 159,000 | 18 |
| Aug 2017 | 3.10 | 3.50 | 2.80 | 181,500 | 21 |
| Jul 2017 | 2.95 | 3.15 | 2.71 | 189,000 | 18 |
| Jun 2017 | 3.15 | 3.38 | 2.62 | 327,500 | 18 |
| May 2017 | 3.30 | 4.10 | 2.91 | 2,235,500 | 22 |
| Apr 2017 | 3.20 | 3.50 | 3.02 | 266,500 | 20 |
| Mar 2017 | 3.34 | 4.08 | 3.19 | 699,500 | 22 |
| Feb 2017 | 3.78 | 4.69 | 3.78 | 3,277,000 | 19 |
| Jan 2017 | 3.84 | 4.74 | 3.66 | 4,020,000 | 22 |
| Dec 2016 | 3.86 | 6.98 | 3.70 | 11,741,000 | 21 |
| Nov 2016 | 3.50 | 3.50 | 2.00 | 521,500 | 10 |
| Oct 2016 | 2.20 | 2.99 | 2.05 | 60,500 | 11 |
| Sep 2016 | 2.20 | 2.46 | 2.01 | 74,500 | 6 |
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 5 May 2023.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 5 May 2023 | 1.30 | -2.26% | 7,500 |
| 4 May 2023 | 1.33 | -5.00% | 500 |
| 3 May 2023 | 1.40 | +3.70% | 10,000 |
| 28 Apr 2023 | 1.35 | +2.27% | 9,000 |
| 27 Apr 2023 | 1.32 | +0.76% | 31,000 |
| 26 Apr 2023 | 1.31 | -6.43% | 6,000 |
| 19 Apr 2023 | 1.40 | -6.04% | 17,000 |
| 17 Apr 2023 | 1.49 | +4.20% | 1,500 |
| 13 Apr 2023 | 1.43 | +15.32% | 2,000 |
| 12 Apr 2023 | 1.24 | -5.34% | 500 |
| 7 Apr 2023 | 1.31 | -2.24% | 3,500 |
| 31 Mar 2023 | 1.34 | 0.00% | 2,000 |
| 30 Mar 2023 | 1.34 | +10.74% | 1,000 |
| 29 Mar 2023 | 1.21 | -13.57% | 3,000 |
| 22 Mar 2023 | 1.40 | -7.89% | 3,000 |
| 21 Mar 2023 | 1.52 | +13.43% | 6,500 |
| 20 Mar 2023 | 1.34 | 0.00% | 6,500 |
| 16 Mar 2023 | 1.34 | +1.52% | 16,000 |
| 13 Mar 2023 | 1.32 | -5.71% | 2,500 |
| 10 Mar 2023 | 1.40 | 0.00% | 1,000 |
| 9 Mar 2023 | 1.40 | 0.00% | 5,000 |
| 8 Mar 2023 | 1.40 | +5.26% | 1,000 |
| 7 Mar 2023 | 1.33 | -1.48% | 14,500 |
| 6 Mar 2023 | 1.35 | +3.85% | 23,000 |
| 3 Mar 2023 | 1.30 | -18.75% | 500 |
| 1 Mar 2023 | 1.60 | +5.26% | 5,000 |
| 24 Feb 2023 | 1.52 | 0.00% | 2,000 |
| 22 Feb 2023 | 1.52 | -12.14% | 11,500 |
| 21 Feb 2023 | 1.73 | +4.22% | 2,500 |
| 17 Feb 2023 | 1.66 | +18.57% | 3,000 |
| 6 Feb 2023 | 1.40 | -6.04% | 62,500 |
| 2 Feb 2023 | 1.49 | +12.03% | 500 |
| 1 Feb 2023 | 1.33 | -11.33% | 19,000 |
| 31 Jan 2023 | 1.50 | +7.14% | 32,000 |
| 30 Jan 2023 | 1.40 | -6.67% | 500 |
| 27 Jan 2023 | 1.50 | +2.04% | 500 |
| 26 Jan 2023 | 1.47 | +5.00% | 63,500 |
| 25 Jan 2023 | 1.40 | -9.68% | 2,000 |
| 20 Jan 2023 | 1.55 | +11.51% | 6,500 |
| 19 Jan 2023 | 1.39 | -3.47% | 67,000 |
| 17 Jan 2023 | 1.44 | -14.79% | 33,000 |
| 13 Jan 2023 | 1.69 | -3.43% | 2,500 |
| 10 Jan 2023 | 1.75 | +2.94% | 10,500 |
| 9 Jan 2023 | 1.70 | 0.00% | 500 |
| 6 Jan 2023 | 1.70 | -7.61% | 1,500 |
| 2 Jan 2023 | 1.84 | +3.37% | 1,000 |
| 27 Dec 2022 | 1.78 | -5.82% | 1,500 |
| 26 Dec 2022 | 1.89 | +14.55% | 22,500 |
| 23 Dec 2022 | 1.65 | 0.00% | 2,000 |
| 20 Dec 2022 | 1.65 | -8.33% | 5,500 |
| 15 Dec 2022 | 1.80 | +1.12% | 2,500 |
| 14 Dec 2022 | 1.78 | 0.00% | 1,000 |
| 13 Dec 2022 | 1.78 | -3.78% | 10,000 |
| 12 Dec 2022 | 1.85 | +5.71% | 1,500 |
| 9 Dec 2022 | 1.75 | 0.00% | 1,000 |
| 6 Dec 2022 | 1.75 | 0.00% | 6,000 |
| 2 Dec 2022 | 1.75 | 0.00% | 1,000 |
| 1 Dec 2022 | 1.75 | +1.74% | 14,000 |
| 30 Nov 2022 | 1.72 | +1.18% | 5,000 |
| 29 Nov 2022 | 1.70 | +5.59% | 2,000 |
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 5 May 2023.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,254 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 PAKMI
- PAKMI share price and overview
- PAKT history · Pakistan Tobacco Company Limited
- PIAA history · Pakistan International Airlines Corp
- PMPK history · Philip Morris (Pakistan) Limited
- EFOODS history · Engro Foods Limited
- AKZO history · Akzo Nobel Pakistan Limited
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 .