First Equity Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 3.000 | 3.000 | 2.700 | 2.720 | 2.720 | 8,402 |
| 2024-07-11 | 2.860 | 2.940 | 2.700 | 2.910 | 2.910 | 32,244 |
| 2024-07-10 | 3.010 | 3.190 | 2.650 | 3.190 | 3.190 | 39,327 |
| 2024-07-09 | 3.200 | 3.290 | 3.000 | 3.200 | 3.200 | 33,307 |
| 2024-07-08 | 3.330 | 3.330 | 3.040 | 3.200 | 3.200 | 5,417 |
| 2024-07-05 | 3.950 | 3.950 | 3.200 | 3.330 | 3.330 | 8,497 |
| 2024-07-04 | 3.900 | 3.900 | 3.100 | 3.510 | 3.510 | 131,108 |
| 2024-07-03 | 2.600 | 3.500 | 2.420 | 3.500 | 3.500 | 439,654 |
| 2024-07-02 | 2.420 | 2.500 | 2.420 | 2.500 | 2.500 | 37,000 |
| 2024-07-01 | 2.510 | 2.620 | 2.400 | 2.470 | 2.470 | 26,934 |
| 2024-06-28 | 2.800 | 2.800 | 2.600 | 2.610 | 2.610 | 10,819 |
| 2024-06-27 | 2.610 | 2.800 | 2.600 | 2.610 | 2.610 | 46,202 |
| 2024-06-26 | 2.780 | 2.780 | 2.600 | 2.610 | 2.610 | 12,532 |
| 2024-06-25 | 2.750 | 2.810 | 2.750 | 2.780 | 2.780 | 1,100 |
| 2024-06-21 | 3.000 | 3.000 | 2.770 | 2.770 | 2.770 | 101 |
| 2024-06-20 | 2.610 | 3.130 | 2.610 | 2.770 | 2.770 | 1,319 |
| 2024-06-14 | 2.700 | 2.860 | 2.700 | 2.860 | 2.860 | 80 |
| 2024-06-12 | 2.660 | 3.200 | 2.660 | 2.860 | 2.860 | 696 |
| 2024-06-11 | 2.600 | 3.150 | 2.510 | 3.050 | 3.050 | 4,948 |
| 2024-06-10 | 2.620 | 3.000 | 2.620 | 2.930 | 2.930 | 2 |
| 2024-06-07 | 3.000 | 3.000 | 2.930 | 2.930 | 2.930 | 50 |
| 2024-06-04 | 2.750 | 2.930 | 2.710 | 2.930 | 2.930 | 750 |
| 2024-06-03 | 2.770 | 3.000 | 2.770 | 2.930 | 2.930 | 321 |
| 2024-05-31 | 2.900 | 2.990 | 2.700 | 2.930 | 2.930 | 712 |
| 2024-05-30 | 3.000 | 3.150 | 2.600 | 2.600 | 2.600 | 7,457 |
| 2024-05-29 | 2.950 | 3.000 | 2.950 | 2.990 | 2.990 | 72,560 |
| 2024-05-27 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 600 |
| 2024-05-21 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 2,000 |
| 2024-05-16 | 3.000 | 3.250 | 3.000 | 3.010 | 3.010 | 5,000 |
| 2024-05-15 | 3.000 | 3.450 | 2.910 | 3.450 | 3.450 | 9,000 |
| 2024-05-14 | 3.000 | 3.180 | 2.900 | 3.000 | 3.000 | 51,000 |
| 2024-05-13 | 3.400 | 3.400 | 3.030 | 3.030 | 3.030 | 3,500 |
| 2024-05-10 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 19,500 |
| 2024-05-09 | 3.100 | 3.300 | 3.000 | 3.060 | 3.060 | 23,500 |
| 2024-04-25 | 3.200 | 3.500 | 3.200 | 3.450 | 3.450 | 3,000 |
| 2024-04-17 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 500 |
| 2024-03-27 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 500 |
| 2024-03-26 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 500 |
| 2024-03-25 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,500 |
| 2024-03-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2024-03-12 | 3.210 | 3.210 | 3.200 | 3.200 | 3.200 | 1,000 |
| 2024-03-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 500 |
| 2024-03-07 | 3.200 | 3.500 | 2.720 | 3.350 | 3.350 | 14,500 |
| 2024-03-05 | 3.300 | 3.500 | 3.000 | 3.500 | 3.500 | 11,000 |
| 2024-03-04 | 3.510 | 3.850 | 3.500 | 3.550 | 3.550 | 2,500 |
| 2024-02-28 | 3.500 | 3.700 | 3.500 | 3.700 | 3.700 | 1,000 |
| 2024-02-16 | 3.800 | 4.000 | 3.800 | 3.900 | 3.900 | 1,000 |
| 2024-02-15 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 1,000 |
| 2024-02-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5,500 |
| 2024-02-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 7,500 |
| 2024-02-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 500 |
| 2024-02-07 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 3,500 |
| 2024-02-06 | 3.300 | 4.000 | 3.300 | 4.000 | 4.000 | 12,500 |
| 2024-02-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2024-01-31 | 3.550 | 3.560 | 3.550 | 3.560 | 3.560 | 4,000 |
| 2024-01-30 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 1,000 |
| 2024-01-25 | 3.630 | 4.070 | 3.500 | 4.000 | 4.000 | 17,000 |
| 2024-01-24 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 500 |
| 2024-01-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2024-01-08 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 500 |
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.