First Equity Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 10.450 | 11.000 | 10.450 | 10.850 | 10.850 | 154,299 |
| 2025-10-30 | 9.450 | 10.450 | 9.450 | 10.450 | 10.450 | 942,610 |
| 2025-10-29 | 10.100 | 10.430 | 9.410 | 9.450 | 9.450 | 75,977 |
| 2025-10-28 | 10.980 | 10.980 | 10.300 | 10.400 | 10.400 | 110,730 |
| 2025-10-27 | 10.440 | 11.400 | 10.150 | 10.510 | 10.510 | 166,514 |
| 2025-10-24 | 10.360 | 11.200 | 10.360 | 10.860 | 10.860 | 111,679 |
| 2025-10-23 | 11.000 | 11.240 | 10.900 | 10.900 | 10.900 | 19,627 |
| 2025-10-22 | 11.290 | 11.290 | 10.700 | 10.940 | 10.940 | 94,369 |
| 2025-10-21 | 11.740 | 11.740 | 10.300 | 10.940 | 10.940 | 170,820 |
| 2025-10-20 | 10.710 | 11.460 | 10.700 | 11.230 | 11.230 | 227,521 |
| 2025-10-17 | 11.000 | 11.090 | 10.700 | 11.000 | 11.000 | 17,449 |
| 2025-10-16 | 11.400 | 11.400 | 10.170 | 10.990 | 10.990 | 84,906 |
| 2025-10-15 | 11.610 | 11.610 | 10.900 | 11.050 | 11.050 | 46,982 |
| 2025-10-14 | 11.450 | 11.760 | 10.210 | 11.110 | 11.110 | 1,038,195 |
| 2025-10-13 | 11.000 | 11.970 | 10.110 | 10.690 | 10.690 | 106,915 |
| 2025-10-10 | 11.000 | 11.800 | 11.000 | 11.190 | 11.190 | 51,980 |
| 2025-10-09 | 11.500 | 11.500 | 10.560 | 11.310 | 11.310 | 133,569 |
| 2025-10-08 | 11.460 | 11.490 | 10.800 | 11.140 | 11.140 | 287,221 |
| 2025-10-07 | 12.100 | 12.300 | 11.200 | 11.460 | 11.460 | 308,977 |
| 2025-10-06 | 10.970 | 12.030 | 9.860 | 12.000 | 12.000 | 1,331,754 |
| 2025-10-03 | 11.110 | 11.110 | 10.500 | 10.940 | 10.940 | 1,500,782 |
| 2025-10-02 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 726,210 |
| 2025-10-01 | 8.250 | 9.100 | 8.250 | 9.100 | 9.100 | 1,319,468 |
| 2025-09-30 | 8.190 | 8.310 | 7.520 | 8.100 | 8.100 | 109,035 |
| 2025-09-29 | 8.000 | 8.760 | 7.900 | 8.190 | 8.190 | 223,561 |
| 2025-09-26 | 8.300 | 8.300 | 7.900 | 7.940 | 7.940 | 530,697 |
| 2025-09-25 | 7.700 | 8.430 | 7.030 | 8.070 | 8.070 | 1,348,756 |
| 2025-09-24 | 6.580 | 7.530 | 6.580 | 7.530 | 7.530 | 1,308,738 |
| 2025-09-23 | 7.250 | 7.300 | 6.250 | 6.530 | 6.530 | 135,044 |
| 2025-09-22 | 6.990 | 6.990 | 6.610 | 6.860 | 6.860 | 71,392 |
| 2025-09-19 | 7.450 | 7.450 | 6.820 | 6.940 | 6.940 | 135,763 |
| 2025-09-18 | 7.650 | 7.800 | 7.200 | 7.510 | 7.510 | 544,115 |
| 2025-09-17 | 7.000 | 7.650 | 6.900 | 7.480 | 7.480 | 1,033,471 |
| 2025-09-16 | 6.360 | 7.250 | 6.270 | 6.930 | 6.930 | 435,325 |
| 2025-09-15 | 6.680 | 6.680 | 6.250 | 6.260 | 6.260 | 41,548 |
| 2025-09-12 | 6.600 | 6.700 | 6.250 | 6.490 | 6.490 | 251,361 |
| 2025-09-11 | 6.560 | 6.750 | 6.280 | 6.570 | 6.570 | 426,584 |
| 2025-09-10 | 6.300 | 6.790 | 5.870 | 6.240 | 6.240 | 571,223 |
| 2025-09-09 | 6.900 | 6.990 | 6.500 | 6.860 | 6.860 | 16,911 |
| 2025-09-08 | 6.660 | 6.700 | 6.500 | 6.690 | 6.690 | 92,244 |
| 2025-09-05 | 6.960 | 6.960 | 6.530 | 6.660 | 6.660 | 44,122 |
| 2025-09-04 | 7.000 | 7.130 | 6.650 | 6.680 | 6.680 | 116,916 |
| 2025-09-03 | 7.450 | 7.480 | 6.990 | 7.150 | 7.150 | 412,911 |
| 2025-09-02 | 6.500 | 7.500 | 6.400 | 7.260 | 7.260 | 1,688,700 |
| 2025-09-01 | 6.600 | 6.600 | 6.000 | 6.500 | 6.500 | 56,219 |
| 2025-08-29 | 6.390 | 6.650 | 6.350 | 6.510 | 6.510 | 6,558 |
| 2025-08-28 | 6.210 | 6.600 | 6.200 | 6.430 | 6.430 | 2,759 |
| 2025-08-27 | 6.200 | 6.460 | 6.200 | 6.210 | 6.210 | 6,353 |
| 2025-08-26 | 6.500 | 6.650 | 6.150 | 6.460 | 6.460 | 18,132 |
| 2025-08-25 | 6.150 | 6.750 | 6.150 | 6.470 | 6.470 | 18,770 |
| 2025-08-22 | 6.690 | 7.000 | 6.500 | 6.740 | 6.740 | 156,763 |
| 2025-08-21 | 6.690 | 6.690 | 6.290 | 6.690 | 6.690 | 28,464 |
| 2025-08-20 | 6.660 | 6.950 | 6.140 | 6.290 | 6.290 | 38,595 |
| 2025-08-19 | 6.800 | 6.800 | 6.010 | 6.660 | 6.660 | 39,463 |
| 2025-08-18 | 6.570 | 6.900 | 6.430 | 6.740 | 6.740 | 21,682 |
| 2025-08-15 | 6.760 | 7.400 | 6.470 | 6.570 | 6.570 | 202,770 |
| 2025-08-13 | 7.550 | 7.550 | 6.700 | 6.760 | 6.760 | 208,002 |
| 2025-08-12 | 6.960 | 7.600 | 6.850 | 7.310 | 7.310 | 1,046,589 |
| 2025-08-11 | 6.150 | 7.190 | 5.190 | 6.670 | 6.670 | 2,933,369 |
| 2025-08-08 | 5.200 | 6.480 | 5.160 | 6.190 | 6.190 | 57,312 |
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.