First Equity Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	11.480	11.480	11.000	11.040	11.040	14,485
2026-01-22	11.480	11.490	11.000	11.080	11.080	35,027
2026-01-21	11.500	11.690	11.000	11.100	11.100	29,739
2026-01-20	11.500	11.580	11.100	11.500	11.500	47,965
2026-01-19	11.000	11.400	10.550	11.030	11.030	89,428
2026-01-16	11.500	11.720	10.520	10.900	10.900	40,643
2026-01-15	11.480	11.700	11.080	11.240	11.240	29,788
2026-01-14	11.600	11.600	10.930	11.060	11.060	139,369
2026-01-13	11.500	11.700	11.260	11.500	11.500	161,271
2026-01-12	11.350	11.990	11.350	11.480	11.480	113,409
2026-01-09	12.500	12.500	11.630	11.730	11.730	309,859
2026-01-08	12.500	12.660	12.110	12.210	12.210	15,784
2026-01-07	13.140	13.850	12.300	12.550	12.550	196,188
2026-01-06	13.850	13.850	13.110	13.150	13.150	289,569
2026-01-05	11.840	13.020	11.840	13.020	13.020	222,718
2026-01-02	11.300	12.000	11.300	11.840	11.840	78,724
2026-01-01	11.500	11.990	11.250	11.600	11.600	94,156
2025-12-31	11.500	11.500	10.900	11.180	11.180	261,264
2025-12-30	11.240	11.400	10.670	11.050	11.050	34,644
2025-12-29	11.220	11.640	10.350	10.640	10.640	139,879
2025-12-26	11.600	11.970	10.850	11.220	11.220	162,307
2025-12-24	12.740	12.750	11.770	12.020	12.020	655,308
2025-12-23	12.980	13.500	12.320	12.500	12.500	109,680
2025-12-22	12.900	13.770	12.300	12.410	12.410	75,543
2025-12-19	13.480	13.480	12.420	12.530	12.530	24,728
2025-12-18	13.000	13.680	12.500	12.950	12.950	78,351
2025-12-17	13.950	13.950	12.720	13.050	13.050	51,747
2025-12-16	14.500	15.000	12.950	13.280	13.280	75,041
2025-12-15	14.200	14.690	14.000	14.270	14.270	71,096
2025-12-12	15.000	15.000	13.250	14.010	14.010	200,485
2025-12-11	15.500	15.500	14.350	14.490	14.490	130,199
2025-12-10	15.450	15.870	14.650	15.240	15.240	88,543
2025-12-09	15.020	15.980	15.000	15.050	15.050	81,411
2025-12-08	16.000	16.090	15.000	15.510	15.510	75,784
2025-12-05	16.990	17.000	15.100	15.880	15.880	183,083
2025-12-04	17.700	17.700	16.060	16.780	16.780	997,685
2025-12-03	15.100	16.090	15.100	16.090	16.090	3,329,488
2025-12-02	14.630	14.630	13.630	14.630	14.630	1,445,713
2025-12-01	13.300	13.300	13.300	13.300	13.300	545,846
2025-11-28	11.440	12.090	11.440	12.090	12.090	1,032,886
2025-11-27	10.550	11.230	10.550	10.990	10.990	156,013
2025-11-26	10.610	11.150	10.500	10.540	10.540	14,075
2025-11-25	11.050	11.500	10.510	10.560	10.560	26,453
2025-11-24	11.750	11.750	10.930	11.070	11.070	37,502
2025-11-21	11.500	12.240	11.500	11.550	11.550	42,657
2025-11-20	11.250	12.100	10.510	11.680	11.680	411,351
2025-11-19	11.500	11.970	11.000	11.030	11.030	147,344
2025-11-18	11.300	11.940	11.080	11.390	11.390	33,913
2025-11-17	12.300	12.300	11.500	11.560	11.560	335,788
2025-11-14	12.750	13.180	12.010	12.120	12.120	238,665
2025-11-13	13.000	13.250	12.600	12.750	12.750	88,347
2025-11-12	13.240	13.500	12.430	12.640	12.640	121,096
2025-11-11	14.500	14.600	13.000	13.240	13.240	460,472
2025-11-10	13.000	13.700	12.100	13.540	13.540	234,842
2025-11-07	13.000	13.440	12.260	13.290	13.290	243,425
2025-11-06	13.300	14.100	12.110	13.160	13.160	752,496
2025-11-05	13.500	14.250	13.010	13.110	13.110	405,536
2025-11-04	12.750	13.130	12.310	13.120	13.120	994,704
2025-11-03	10.510	11.940	10.500	11.940	11.940	682,587
2025-10-31	10.450	11.000	10.450	10.850	10.850	154,299

← NewerPage 4 of 5 · 249 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.