First Equity Modaraba historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.000	13.000	12.200	12.430	12.430	262,917
2026-10-19	12.000	12.850	11.510	12.580	12.580	262,451
2026-10-16	11.660	12.470	11.660	11.980	11.980	140,920
2026-10-15	12.000	12.060	11.730	11.940	11.940	33,012
2026-10-14	11.690	12.470	11.650	11.810	11.810	82,561
2026-10-13	12.490	12.490	11.570	11.690	11.690	104,593
2026-10-12	12.740	12.740	12.150	12.240	12.240	249,892
2026-10-09	12.100	12.690	11.500	12.310	12.310	361,095
2026-10-08	12.750	12.750	11.400	11.820	11.820	1,155,822
2026-10-07	11.590	11.590	11.590	11.590	11.590	200,521
2026-10-06	10.780	10.780	9.410	10.540	10.540	75,662
2026-10-05	10.690	10.690	10.400	10.400	10.400	35,100
2026-10-02	10.500	10.640	10.100	10.500	10.500	36,436
2026-10-01	10.420	10.900	10.400	10.460	10.460	24,571
2026-09-30	11.000	11.000	10.500	10.640	10.640	6,789
2026-09-29	10.160	10.800	10.160	10.790	10.790	1,350
2026-09-28	11.000	11.000	10.020	10.440	10.440	46,686
2026-09-25	10.360	10.900	10.230	10.600	10.600	7,345
2026-09-24	10.770	11.300	10.770	10.800	10.800	3,677
2026-09-23	10.790	11.300	10.790	10.830	10.830	11,380
2026-09-22	11.410	11.600	10.710	11.040	11.040	29,469
2026-09-21	11.440	11.440	10.400	11.040	11.040	60,624
2026-09-18	10.920	11.300	10.300	10.970	10.970	11,527
2026-09-17	11.010	11.050	10.610	10.810	10.810	49,780
2026-09-16	10.890	11.000	10.600	10.760	10.760	162,514
2026-09-15	10.650	11.210	10.650	11.150	11.150	6,510
2026-09-14	12.000	12.000	11.010	11.240	11.240	62,402
2026-09-11	11.110	12.100	10.000	11.850	11.850	73,637
2026-09-10	10.830	11.800	10.830	11.030	11.030	94,504
2026-09-09	11.740	11.740	10.940	11.000	11.000	49,052
2026-09-08	11.410	11.800	10.800	11.170	11.170	28,814
2026-09-07	11.870	11.870	11.400	11.700	11.700	41,522
2026-09-04	11.580	12.000	11.210	11.870	11.870	73,436
2026-09-03	11.100	11.480	11.100	11.290	11.290	11,850
2026-09-02	11.970	11.970	10.610	11.100	11.100	17,443
2026-09-01	11.800	11.980	11.320	11.480	11.480	34,439
2026-08-31	12.490	12.500	11.700	11.810	11.810	127,074
2026-08-28	12.300	12.620	11.310	12.450	12.450	384,573
2026-08-27	12.300	12.310	11.280	11.470	11.470	78,122
2026-08-25	12.500	13.410	12.000	12.240	12.240	623,817
2026-08-24	11.650	12.190	11.370	12.190	12.190	477,893
2026-08-21	11.150	11.300	10.510	11.080	11.080	34,783
2026-08-20	10.980	11.240	10.600	10.650	10.650	25,076
2026-08-19	10.850	11.100	10.600	10.740	10.740	35,554
2026-08-18	10.900	11.230	9.950	10.420	10.420	92,068
2026-08-17	11.650	11.650	11.000	11.060	11.060	12,164
2026-08-13	11.790	11.790	11.010	11.080	11.080	38,076
2026-08-12	11.450	11.450	11.000	11.050	11.050	15,761
2026-08-11	11.280	11.550	11.100	11.140	11.140	12,796
2026-08-10	11.120	11.780	11.120	11.260	11.260	3,669
2026-08-07	11.100	12.000	11.000	11.420	11.420	16,979
2026-08-06	11.320	11.750	10.900	11.100	11.100	20,734
2026-08-05	11.800	11.800	11.300	11.300	11.300	6,278
2026-08-04	11.690	11.950	11.250	11.290	11.290	54,085
2026-08-03	12.080	12.080	11.200	11.440	11.440	35,411
2026-07-31	12.000	12.490	11.700	11.940	11.940	183,965
2026-07-30	11.240	12.000	10.710	11.620	11.620	124,771
2026-07-29	11.010	11.080	10.550	10.990	10.990	69,136
2026-07-28	11.600	11.600	11.010	11.010	11.010	2,387
2026-07-27	11.600	11.600	10.710	11.030	11.030	36,902

Page 1 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-12-09	0.5000 PKR
2021-11-09	0.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.