First Equity Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-05 | 3.610 | 3.800 | 3.610 | 3.780 | 3.780 | 4,500 |
| 2024-01-03 | 3.510 | 4.000 | 3.510 | 3.960 | 3.960 | 11,000 |
| 2024-01-02 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 500 |
| 2023-12-28 | 3.850 | 3.850 | 3.110 | 3.760 | 3.760 | 156,500 |
| 2023-12-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2023-12-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 28,500 |
| 2023-12-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,000 |
| 2023-12-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,500 |
| 2023-12-20 | 4.000 | 4.250 | 4.000 | 4.250 | 4.250 | 11,000 |
| 2023-12-19 | 3.520 | 3.750 | 3.520 | 3.750 | 3.750 | 2,500 |
| 2023-12-18 | 3.800 | 4.230 | 3.800 | 4.230 | 4.230 | 18,000 |
| 2023-12-15 | 3.700 | 4.390 | 3.510 | 3.520 | 3.520 | 45,500 |
| 2023-12-14 | 3.500 | 3.700 | 3.320 | 3.500 | 3.500 | 500 |
| 2023-12-13 | 3.480 | 3.520 | 3.480 | 3.500 | 3.500 | 26,500 |
| 2023-12-12 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 500 |
| 2023-12-08 | 3.400 | 3.400 | 3.250 | 3.250 | 3.250 | 12,500 |
| 2023-12-07 | 3.240 | 3.250 | 3.240 | 3.250 | 3.250 | 1,000 |
| 2023-12-06 | 3.220 | 3.240 | 3.220 | 3.240 | 3.240 | 14,000 |
| 2023-12-04 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 500 |
| 2023-12-01 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 500 |
| 2023-11-30 | 3.000 | 3.190 | 3.000 | 3.190 | 3.190 | 4,000 |
| 2023-11-29 | 2.950 | 3.100 | 2.950 | 3.100 | 3.100 | 1,500 |
| 2023-11-28 | 3.000 | 3.150 | 3.000 | 3.000 | 3.000 | 5,000 |
| 2023-11-27 | 3.200 | 3.200 | 2.900 | 3.000 | 3.000 | 29,500 |
| 2023-11-23 | 3.000 | 3.170 | 2.900 | 2.900 | 2.900 | 30,000 |
| 2023-11-22 | 3.500 | 3.500 | 2.600 | 2.920 | 2.920 | 9,000 |
| 2023-11-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 500 |
| 2023-11-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,500 |
| 2023-10-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 500 |
| 2023-10-24 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,000 |
| 2023-10-23 | 3.000 | 3.500 | 2.850 | 3.000 | 3.000 | 500 |
| 2023-10-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 7,000 |
| 2023-10-10 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 500 |
| 2023-10-05 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 2,000 |
| 2023-10-04 | 2.500 | 3.000 | 2.500 | 3.000 | 3.000 | 1,500 |
| 2023-09-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2023-09-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 500 |
| 2023-09-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 500 |
| 2023-08-29 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 5,000 |
| 2023-08-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 |
| 2023-08-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,000 |
| 2023-08-17 | 4.010 | 4.010 | 3.310 | 4.000 | 4.000 | 11,000 |
| 2023-08-15 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2023-08-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2023-08-03 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 500 |
| 2023-08-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2023-07-13 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 500 |
| 2023-06-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2023-06-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2023-06-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2023-06-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2023-06-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2023-06-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 12,500 |
| 2023-06-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 500 |
| 2023-06-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2023-06-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 11,000 |
| 2023-05-31 | 4.000 | 4.180 | 4.000 | 4.100 | 4.100 | 9,000 |
| 2023-05-25 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,500 |
| 2023-05-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2023-05-09 | 4.100 | 4.100 | 4.010 | 4.010 | 4.010 | 13,500 |
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.