First Equity Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 50,000 |
| 2021-12-23 | 7.990 | 7.990 | 7.490 | 7.490 | 7.490 | 500 |
| 2021-12-22 | 7.020 | 7.490 | 7.000 | 7.490 | 7.490 | 38,500 |
| 2021-12-21 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 1,000 |
| 2021-12-20 | 7.200 | 7.200 | 7.010 | 7.010 | 7.010 | 10,500 |
| 2021-12-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 60,000 |
| 2021-12-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 35,000 |
| 2021-12-14 | 6.900 | 7.050 | 6.900 | 7.050 | 7.050 | 9,000 |
| 2021-12-13 | 6.700 | 7.000 | 6.700 | 7.000 | 7.000 | 195,000 |
| 2021-12-10 | 7.000 | 7.400 | 6.700 | 6.720 | 6.720 | 25,500 |
| 2021-12-09 | 7.010 | 7.180 | 6.990 | 6.990 | 6.990 | 26,500 |
| 2021-12-08 | 7.650 | 7.680 | 7.650 | 7.680 | 7.180 | 15,500 |
| 2021-12-07 | 7.500 | 7.500 | 7.350 | 7.350 | 6.872 | 11,000 |
| 2021-12-06 | 7.490 | 7.700 | 7.490 | 7.700 | 7.199 | 13,500 |
| 2021-12-02 | 7.550 | 7.550 | 7.000 | 7.280 | 6.806 | 115,500 |
| 2021-12-01 | 7.890 | 8.000 | 7.500 | 7.520 | 7.030 | 45,500 |
| 2021-11-30 | 8.490 | 8.540 | 7.500 | 7.510 | 7.021 | 45,000 |
| 2021-11-29 | 7.750 | 8.440 | 7.560 | 7.640 | 7.143 | 101,500 |
| 2021-11-26 | 8.100 | 8.450 | 7.600 | 7.880 | 7.367 | 7,000 |
| 2021-11-25 | 8.000 | 8.100 | 8.000 | 8.100 | 7.573 | 88,000 |
| 2021-11-24 | 8.000 | 8.010 | 8.000 | 8.000 | 7.479 | 71,000 |
| 2021-11-23 | 8.550 | 8.550 | 8.000 | 8.000 | 7.479 | 21,500 |
| 2021-11-22 | 8.350 | 8.350 | 8.000 | 8.000 | 7.479 | 50,500 |
| 2021-11-19 | 8.000 | 8.000 | 8.000 | 8.000 | 7.479 | 51,000 |
| 2021-11-18 | 8.450 | 8.450 | 8.000 | 8.300 | 7.760 | 48,500 |
| 2021-11-17 | 8.490 | 8.980 | 8.010 | 8.340 | 7.797 | 6,500 |
| 2021-11-16 | 8.050 | 8.550 | 8.050 | 8.490 | 7.937 | 15,000 |
| 2021-11-15 | 8.050 | 8.050 | 8.000 | 8.000 | 7.479 | 115,000 |
| 2021-11-12 | 8.000 | 8.000 | 8.000 | 8.000 | 7.479 | 21,000 |
| 2021-11-11 | 8.100 | 8.100 | 8.000 | 8.000 | 7.479 | 63,500 |
| 2021-11-10 | 8.450 | 8.450 | 8.000 | 8.000 | 7.479 | 2,000 |
| 2021-11-09 | 8.000 | 8.420 | 8.000 | 8.000 | 7.479 | 64,500 |
| 2021-11-08 | 8.000 | 8.400 | 8.000 | 8.100 | 7.105 | 10,000 |
| 2021-11-05 | 8.000 | 8.000 | 8.000 | 8.000 | 7.018 | 32,000 |
| 2021-11-04 | 8.000 | 8.000 | 8.000 | 8.000 | 7.018 | 61,500 |
| 2021-11-03 | 8.000 | 8.000 | 8.000 | 8.000 | 7.018 | 2,000 |
| 2021-11-02 | 7.400 | 7.950 | 7.400 | 7.400 | 6.491 | 6,500 |
| 2021-11-01 | 7.550 | 7.950 | 7.110 | 7.950 | 6.974 | 111,500 |
| 2021-10-29 | 8.000 | 8.110 | 7.600 | 8.100 | 7.105 | 41,500 |
| 2021-10-28 | 7.110 | 7.110 | 7.110 | 7.110 | 6.237 | 500 |
| 2021-10-26 | 8.600 | 8.600 | 7.520 | 7.520 | 6.596 | 1,000 |
| 2021-10-22 | 8.200 | 8.200 | 8.000 | 8.070 | 7.079 | 1,500 |
| 2021-10-21 | 7.990 | 8.000 | 7.990 | 8.000 | 7.018 | 18,000 |
| 2021-10-20 | 7.450 | 8.000 | 7.450 | 7.890 | 6.921 | 178,500 |
← NewerPage 14 of 14 · 824 trading days
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.