First Equity Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.650 | 8.970 | 8.500 | 8.900 | 8.900 | 22,044 |
| 2026-04-21 | 8.500 | 8.640 | 8.500 | 8.500 | 8.500 | 27,013 |
| 2026-04-20 | 8.390 | 8.680 | 8.140 | 8.480 | 8.480 | 52,113 |
| 2026-04-17 | 8.690 | 8.690 | 8.140 | 8.390 | 8.390 | 27,802 |
| 2026-04-16 | 8.300 | 8.500 | 8.050 | 8.300 | 8.300 | 20,941 |
| 2026-04-15 | 8.250 | 8.440 | 8.160 | 8.250 | 8.250 | 25,616 |
| 2026-04-14 | 8.470 | 8.470 | 8.070 | 8.250 | 8.250 | 27,990 |
| 2026-04-13 | 8.490 | 8.490 | 8.000 | 8.000 | 8.000 | 4,313 |
| 2026-04-10 | 8.490 | 8.500 | 7.760 | 8.300 | 8.300 | 42,209 |
| 2026-04-09 | 8.010 | 8.450 | 7.970 | 8.030 | 8.030 | 44,804 |
| 2026-04-08 | 9.000 | 9.000 | 8.010 | 8.210 | 8.210 | 106,571 |
| 2026-04-07 | 8.100 | 8.100 | 7.100 | 8.000 | 8.000 | 21,397 |
| 2026-04-06 | 8.010 | 8.600 | 7.600 | 8.000 | 8.000 | 354 |
| 2026-04-03 | 8.190 | 8.190 | 8.000 | 8.000 | 8.000 | 128 |
| 2026-04-02 | 7.510 | 8.170 | 7.510 | 8.000 | 8.000 | 10,753 |
| 2026-04-01 | 7.900 | 8.400 | 7.110 | 8.300 | 8.300 | 24,984 |
| 2026-03-31 | 7.980 | 8.000 | 7.800 | 7.810 | 7.810 | 4,147 |
| 2026-03-30 | 7.500 | 8.190 | 7.000 | 7.210 | 7.210 | 20,123 |
| 2026-03-27 | 8.310 | 8.310 | 7.420 | 7.940 | 7.940 | 11,410 |
| 2026-03-26 | 8.600 | 8.600 | 8.200 | 8.410 | 8.410 | 6,019 |
| 2026-03-25 | 8.740 | 8.800 | 8.000 | 8.500 | 8.500 | 8,448 |
| 2026-03-24 | 8.750 | 8.750 | 8.300 | 8.340 | 8.340 | 3,764 |
| 2026-03-19 | 8.480 | 8.480 | 8.000 | 8.170 | 8.170 | 51,942 |
| 2026-03-18 | 8.140 | 8.140 | 7.720 | 7.720 | 7.720 | 109 |
| 2026-03-17 | 7.510 | 7.990 | 7.490 | 7.720 | 7.720 | 27,390 |
| 2026-03-16 | 6.780 | 7.950 | 6.780 | 7.520 | 7.520 | 539 |
| 2026-03-13 | 7.990 | 7.990 | 7.160 | 7.260 | 7.260 | 1,517 |
| 2026-03-12 | 8.500 | 8.500 | 7.800 | 7.830 | 7.830 | 17,284 |
| 2026-03-11 | 8.990 | 8.990 | 7.800 | 7.840 | 7.840 | 2,979 |
| 2026-03-10 | 7.900 | 8.390 | 7.660 | 8.260 | 8.260 | 2,034 |
| 2026-03-09 | 6.910 | 7.800 | 6.910 | 7.500 | 7.500 | 12,201 |
| 2026-03-06 | 8.050 | 8.050 | 7.160 | 7.860 | 7.860 | 7,961 |
| 2026-03-05 | 8.990 | 8.990 | 8.020 | 8.150 | 8.150 | 2,601 |
| 2026-03-04 | 8.480 | 8.480 | 7.680 | 8.410 | 8.410 | 6,102 |
| 2026-03-03 | 7.010 | 8.000 | 7.010 | 7.890 | 7.890 | 13,125 |
| 2026-03-02 | 9.000 | 9.000 | 8.000 | 8.010 | 8.010 | 5,074 |
| 2026-02-27 | 8.210 | 9.000 | 8.200 | 9.000 | 9.000 | 6,829 |
| 2026-02-26 | 8.900 | 9.250 | 7.700 | 8.970 | 8.970 | 732 |
| 2026-02-25 | 8.900 | 8.900 | 8.100 | 8.510 | 8.510 | 1,245 |
| 2026-02-24 | 7.910 | 8.350 | 6.950 | 8.350 | 8.350 | 14,385 |
| 2026-02-23 | 9.000 | 9.000 | 7.860 | 7.900 | 7.900 | 8,768 |
| 2026-02-20 | 8.600 | 9.100 | 8.600 | 8.720 | 8.720 | 12,413 |
| 2026-02-19 | 9.400 | 9.490 | 9.000 | 9.030 | 9.030 | 14,670 |
| 2026-02-18 | 9.020 | 9.350 | 8.900 | 9.200 | 9.200 | 22,610 |
| 2026-02-17 | 9.900 | 9.900 | 9.000 | 9.340 | 9.340 | 57,858 |
| 2026-02-16 | 9.300 | 10.240 | 9.300 | 9.900 | 9.900 | 382 |
| 2026-02-13 | 10.230 | 10.230 | 9.160 | 9.900 | 9.900 | 16,846 |
| 2026-02-12 | 10.360 | 10.360 | 9.800 | 9.830 | 9.830 | 13,849 |
| 2026-02-11 | 10.200 | 10.250 | 10.100 | 10.230 | 10.230 | 2,611 |
| 2026-02-10 | 10.430 | 10.430 | 10.250 | 10.340 | 10.340 | 1,082 |
| 2026-02-09 | 10.490 | 10.490 | 10.250 | 10.250 | 10.250 | 19,605 |
| 2026-02-06 | 10.240 | 10.540 | 10.110 | 10.290 | 10.290 | 13,929 |
| 2026-02-04 | 10.180 | 10.200 | 10.150 | 10.170 | 10.170 | 15,181 |
| 2026-02-03 | 9.990 | 10.210 | 9.950 | 9.990 | 9.990 | 6,051 |
| 2026-02-02 | 10.040 | 10.040 | 9.950 | 9.990 | 9.990 | 13,270 |
| 2026-01-30 | 10.250 | 10.250 | 10.000 | 10.040 | 10.040 | 10,210 |
| 2026-01-29 | 10.490 | 10.500 | 9.550 | 10.050 | 10.050 | 38,331 |
| 2026-01-28 | 10.900 | 10.900 | 10.000 | 10.170 | 10.170 | 154,064 |
| 2026-01-27 | 11.190 | 11.190 | 10.890 | 10.900 | 10.900 | 32,288 |
| 2026-01-26 | 11.440 | 11.440 | 10.600 | 10.700 | 10.700 | 22,583 |
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.