First Equity Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 2.620 | 2.880 | 2.320 | 2.500 | 2.500 | 1,869 |
| 2025-05-06 | 2.650 | 2.650 | 2.640 | 2.640 | 2.640 | 51 |
| 2025-05-05 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 701 |
| 2025-05-02 | 2.620 | 2.750 | 2.620 | 2.640 | 2.640 | 615 |
| 2025-04-30 | 2.650 | 2.710 | 2.500 | 2.620 | 2.620 | 8,738 |
| 2025-04-29 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 500 |
| 2025-04-28 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 1,000 |
| 2025-04-25 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 1,001 |
| 2025-04-24 | 2.990 | 3.000 | 2.770 | 2.990 | 2.990 | 500 |
| 2025-04-23 | 2.830 | 2.990 | 2.820 | 2.990 | 2.990 | 10 |
| 2025-04-22 | 2.800 | 3.000 | 2.800 | 2.990 | 2.990 | 915 |
| 2025-04-21 | 3.000 | 3.000 | 2.750 | 2.990 | 2.990 | 726 |
| 2025-04-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 |
| 2025-04-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 701 |
| 2025-04-11 | 3.300 | 3.300 | 2.800 | 3.000 | 3.000 | 1,541 |
| 2025-04-10 | 2.990 | 3.000 | 2.980 | 3.000 | 3.000 | 5,088 |
| 2025-04-09 | 2.950 | 2.950 | 2.720 | 2.720 | 2.720 | 200 |
| 2025-04-07 | 2.700 | 3.000 | 2.700 | 2.720 | 2.720 | 6,099 |
| 2025-04-04 | 3.330 | 3.330 | 2.970 | 2.970 | 2.970 | 8,335 |
| 2025-04-03 | 2.980 | 3.100 | 2.980 | 2.990 | 2.990 | 2,200 |
| 2025-03-27 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 799 |
| 2025-03-24 | 2.990 | 2.990 | 2.850 | 2.950 | 2.950 | 1,101 |
| 2025-03-20 | 2.980 | 2.980 | 2.860 | 2.860 | 2.860 | 12 |
| 2025-03-19 | 3.000 | 3.000 | 2.860 | 2.860 | 2.860 | 18,958 |
| 2025-03-18 | 3.000 | 3.220 | 3.000 | 3.220 | 3.220 | 415 |
| 2025-03-13 | 3.220 | 3.220 | 3.000 | 3.220 | 3.220 | 3 |
| 2025-03-12 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 10,000 |
| 2025-03-11 | 3.200 | 3.220 | 3.000 | 3.190 | 3.190 | 500 |
| 2025-03-10 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 1,321,399 |
| 2025-03-04 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 600 |
| 2025-03-03 | 3.200 | 3.290 | 3.200 | 3.290 | 3.290 | 300 |
| 2025-02-28 | 3.200 | 3.290 | 3.010 | 3.290 | 3.290 | 366 |
| 2025-02-26 | 3.030 | 3.400 | 3.030 | 3.290 | 3.290 | 605 |
| 2025-02-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 100 |
| 2025-02-24 | 3.020 | 3.320 | 3.020 | 3.300 | 3.300 | 1,029 |
| 2025-02-20 | 3.300 | 3.400 | 3.030 | 3.300 | 3.300 | 22,515 |
| 2025-02-19 | 3.200 | 3.300 | 3.030 | 3.300 | 3.300 | 2,127 |
| 2025-02-18 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 582 |
| 2025-02-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2025-02-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2025-02-13 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 600 |
| 2025-02-11 | 3.000 | 3.220 | 3.000 | 3.220 | 3.220 | 10 |
| 2025-02-10 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 500 |
| 2025-02-07 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1,320 |
| 2025-02-06 | 2.410 | 3.200 | 2.410 | 3.200 | 3.200 | 58,943 |
| 2025-02-03 | 3.000 | 3.030 | 3.000 | 3.020 | 3.020 | 3,002 |
| 2025-01-31 | 3.300 | 3.350 | 3.300 | 3.350 | 3.350 | 2,433 |
| 2025-01-30 | 3.200 | 3.200 | 3.150 | 3.160 | 3.160 | 2,669 |
| 2025-01-29 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 1,630 |
| 2025-01-28 | 3.100 | 3.180 | 3.010 | 3.180 | 3.180 | 3,900 |
| 2025-01-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,001 |
| 2025-01-24 | 3.390 | 3.390 | 3.100 | 3.390 | 3.390 | 1,830 |
| 2025-01-23 | 3.400 | 3.400 | 3.370 | 3.390 | 3.390 | 1,050 |
| 2025-01-22 | 3.400 | 3.500 | 3.140 | 3.180 | 3.180 | 3,727 |
| 2025-01-21 | 3.250 | 3.600 | 3.190 | 3.540 | 3.540 | 23,057 |
| 2025-01-20 | 3.180 | 3.240 | 3.180 | 3.200 | 3.200 | 2,109 |
| 2025-01-17 | 2.900 | 3.210 | 2.900 | 3.050 | 3.050 | 3,011 |
| 2025-01-16 | 3.290 | 3.290 | 3.000 | 3.020 | 3.020 | 1,736 |
| 2025-01-15 | 3.200 | 3.450 | 3.200 | 3.290 | 3.290 | 5,950 |
| 2025-01-14 | 2.920 | 3.200 | 2.920 | 3.150 | 3.150 | 10,430 |
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.