First Equity Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.380 | 5.480 | 5.220 | 5.480 | 5.480 | 1,155 |
| 2025-08-06 | 5.200 | 5.440 | 5.200 | 5.340 | 5.340 | 15,890 |
| 2025-08-05 | 5.350 | 5.350 | 5.130 | 5.200 | 5.200 | 1,525 |
| 2025-08-04 | 5.100 | 5.750 | 5.000 | 5.080 | 5.080 | 24,751 |
| 2025-08-01 | 4.930 | 5.500 | 4.930 | 5.100 | 5.100 | 6,166 |
| 2025-07-31 | 4.800 | 5.750 | 4.800 | 5.580 | 5.580 | 16,185 |
| 2025-07-30 | 5.500 | 5.930 | 5.500 | 5.500 | 5.500 | 93,114 |
| 2025-07-29 | 5.700 | 5.700 | 5.300 | 5.600 | 5.600 | 34,898 |
| 2025-07-28 | 5.580 | 6.000 | 5.020 | 5.610 | 5.610 | 281,353 |
| 2025-07-25 | 5.300 | 5.750 | 5.100 | 5.470 | 5.470 | 101,670 |
| 2025-07-24 | 5.750 | 5.880 | 5.260 | 5.300 | 5.300 | 52,691 |
| 2025-07-23 | 5.900 | 5.900 | 5.260 | 5.540 | 5.540 | 216,139 |
| 2025-07-22 | 5.670 | 6.240 | 5.020 | 5.880 | 5.880 | 1,452,944 |
| 2025-07-21 | 4.400 | 5.420 | 4.400 | 5.420 | 5.420 | 889,205 |
| 2025-07-18 | 4.450 | 4.700 | 4.400 | 4.420 | 4.420 | 28,733 |
| 2025-07-17 | 4.600 | 4.900 | 4.120 | 4.540 | 4.540 | 238,874 |
| 2025-07-16 | 4.200 | 4.620 | 4.150 | 4.400 | 4.400 | 96,320 |
| 2025-07-15 | 4.390 | 4.390 | 4.050 | 4.140 | 4.140 | 101,576 |
| 2025-07-14 | 4.200 | 4.400 | 4.000 | 4.240 | 4.240 | 112,425 |
| 2025-07-11 | 4.500 | 4.500 | 4.110 | 4.190 | 4.190 | 152,282 |
| 2025-07-10 | 4.540 | 4.650 | 4.400 | 4.440 | 4.440 | 5,846 |
| 2025-07-09 | 4.750 | 4.980 | 4.010 | 4.540 | 4.540 | 40,705 |
| 2025-07-08 | 4.780 | 4.780 | 4.400 | 4.560 | 4.560 | 35,403 |
| 2025-07-07 | 4.850 | 4.850 | 4.200 | 4.650 | 4.650 | 21,778 |
| 2025-07-04 | 4.850 | 4.890 | 4.130 | 4.630 | 4.630 | 26,780 |
| 2025-07-03 | 4.750 | 4.810 | 4.490 | 4.620 | 4.620 | 119,292 |
| 2025-07-02 | 4.610 | 4.830 | 4.400 | 4.750 | 4.750 | 118,036 |
| 2025-07-01 | 5.000 | 5.000 | 4.610 | 4.730 | 4.730 | 473,348 |
| 2025-06-30 | 6.300 | 6.300 | 4.770 | 4.860 | 4.860 | 1,088,366 |
| 2025-06-27 | 5.000 | 5.620 | 5.000 | 5.620 | 5.620 | 1,665,130 |
| 2025-06-26 | 4.250 | 4.620 | 4.200 | 4.620 | 4.620 | 870,365 |
| 2025-06-25 | 3.500 | 3.850 | 3.300 | 3.620 | 3.620 | 135,300 |
| 2025-06-24 | 3.300 | 3.480 | 3.300 | 3.460 | 3.460 | 1,638 |
| 2025-06-23 | 3.580 | 3.580 | 3.150 | 3.490 | 3.490 | 16,666 |
| 2025-06-20 | 3.260 | 3.590 | 3.200 | 3.570 | 3.570 | 91,363 |
| 2025-06-19 | 3.400 | 3.990 | 3.160 | 3.450 | 3.450 | 345,340 |
| 2025-06-18 | 3.600 | 3.800 | 3.050 | 3.260 | 3.260 | 65,952 |
| 2025-06-17 | 4.100 | 4.100 | 3.170 | 3.700 | 3.700 | 233,155 |
| 2025-06-16 | 3.450 | 3.980 | 3.450 | 3.860 | 3.860 | 453,663 |
| 2025-06-13 | 3.010 | 3.500 | 3.010 | 3.280 | 3.280 | 31,917 |
| 2025-06-12 | 3.100 | 3.350 | 3.100 | 3.250 | 3.250 | 27,433 |
| 2025-06-11 | 3.360 | 3.360 | 3.280 | 3.360 | 3.360 | 2,711 |
| 2025-06-10 | 3.390 | 3.390 | 3.200 | 3.350 | 3.350 | 22,502 |
| 2025-06-05 | 3.190 | 3.300 | 3.000 | 3.250 | 3.250 | 37,503 |
| 2025-06-04 | 3.000 | 3.200 | 2.900 | 3.020 | 3.020 | 37,332 |
| 2025-06-03 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 2,000 |
| 2025-06-02 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 5,300 |
| 2025-05-30 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 195 |
| 2025-05-29 | 2.950 | 2.970 | 2.500 | 2.900 | 2.900 | 75,253 |
| 2025-05-27 | 2.820 | 3.100 | 2.820 | 2.910 | 2.910 | 325 |
| 2025-05-26 | 3.150 | 3.150 | 2.800 | 2.910 | 2.910 | 10 |
| 2025-05-22 | 3.180 | 3.180 | 2.910 | 2.910 | 2.910 | 2 |
| 2025-05-21 | 2.910 | 2.930 | 2.910 | 2.910 | 2.910 | 1,011 |
| 2025-05-20 | 3.350 | 3.350 | 2.940 | 3.000 | 3.000 | 1,692 |
| 2025-05-19 | 3.490 | 3.490 | 2.900 | 3.110 | 3.110 | 41,277 |
| 2025-05-16 | 3.450 | 3.850 | 2.520 | 3.450 | 3.450 | 153,903 |
| 2025-05-15 | 2.820 | 2.900 | 2.820 | 2.850 | 2.850 | 1,254 |
| 2025-05-14 | 3.000 | 3.080 | 2.900 | 3.010 | 3.010 | 5,393 |
| 2025-05-13 | 3.190 | 3.190 | 2.800 | 3.100 | 3.100 | 11,028 |
| 2025-05-12 | 2.900 | 3.500 | 2.500 | 3.240 | 3.240 | 24,100 |
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.