First Equity Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-13 | 3.090 | 3.140 | 3.090 | 3.140 | 3.140 | 5,605 |
| 2025-01-10 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 805 |
| 2025-01-09 | 3.100 | 3.150 | 3.100 | 3.100 | 3.100 | 2,350 |
| 2025-01-08 | 3.070 | 3.190 | 3.000 | 3.010 | 3.010 | 11,200 |
| 2025-01-07 | 3.250 | 3.290 | 3.250 | 3.260 | 3.260 | 699 |
| 2025-01-06 | 3.400 | 3.400 | 2.800 | 3.290 | 3.290 | 31,670 |
| 2025-01-03 | 3.200 | 3.500 | 3.100 | 3.400 | 3.400 | 70,384 |
| 2025-01-02 | 3.170 | 3.550 | 3.170 | 3.500 | 3.500 | 15,112 |
| 2025-01-01 | 3.200 | 3.550 | 3.200 | 3.530 | 3.530 | 44,865 |
| 2024-12-31 | 3.010 | 3.200 | 3.010 | 3.200 | 3.200 | 2,070 |
| 2024-12-30 | 3.000 | 3.190 | 2.990 | 2.990 | 2.990 | 16,978 |
| 2024-12-27 | 3.000 | 3.000 | 2.990 | 3.000 | 3.000 | 528 |
| 2024-12-26 | 3.260 | 3.260 | 3.000 | 3.000 | 3.000 | 36,100 |
| 2024-12-24 | 3.010 | 3.290 | 3.010 | 3.290 | 3.290 | 4,589 |
| 2024-12-23 | 3.010 | 3.300 | 3.000 | 3.010 | 3.010 | 5,022 |
| 2024-12-20 | 3.000 | 3.350 | 3.000 | 3.000 | 3.000 | 17,822 |
| 2024-12-19 | 3.440 | 3.450 | 3.030 | 3.160 | 3.160 | 1,944 |
| 2024-12-18 | 3.110 | 3.290 | 3.010 | 3.290 | 3.290 | 6,589 |
| 2024-12-17 | 3.390 | 3.480 | 3.210 | 3.440 | 3.440 | 5,138 |
| 2024-12-16 | 3.320 | 3.320 | 3.220 | 3.220 | 3.220 | 8,998 |
| 2024-12-13 | 3.450 | 3.450 | 3.260 | 3.380 | 3.380 | 6,384 |
| 2024-12-12 | 3.200 | 3.450 | 3.100 | 3.450 | 3.450 | 7,400 |
| 2024-12-11 | 3.440 | 3.440 | 3.340 | 3.440 | 3.440 | 16,112 |
| 2024-12-10 | 3.540 | 3.550 | 3.130 | 3.440 | 3.440 | 111,642 |
| 2024-12-09 | 3.490 | 3.500 | 3.400 | 3.430 | 3.430 | 71,341 |
| 2024-12-06 | 3.400 | 3.400 | 3.200 | 3.400 | 3.400 | 77,075 |
| 2024-12-05 | 3.200 | 3.210 | 3.110 | 3.200 | 3.200 | 7,615 |
| 2024-12-04 | 3.050 | 3.990 | 3.050 | 3.200 | 3.200 | 43,072 |
| 2024-12-03 | 2.990 | 3.060 | 2.900 | 3.050 | 3.050 | 27,442 |
| 2024-12-02 | 2.750 | 2.900 | 2.530 | 2.900 | 2.900 | 41,088 |
| 2024-11-29 | 2.750 | 2.950 | 2.750 | 2.800 | 2.800 | 12,050 |
| 2024-11-28 | 2.880 | 3.000 | 2.810 | 3.000 | 3.000 | 21,446 |
| 2024-11-27 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 7,401 |
| 2024-11-26 | 2.880 | 2.880 | 2.520 | 2.520 | 2.520 | 18,882 |
| 2024-11-25 | 2.760 | 2.760 | 2.700 | 2.700 | 2.700 | 1,531 |
| 2024-11-22 | 2.750 | 2.930 | 2.740 | 2.760 | 2.760 | 37,270 |
| 2024-11-21 | 2.800 | 2.940 | 2.800 | 2.800 | 2.800 | 1,001 |
| 2024-11-19 | 2.880 | 2.890 | 2.800 | 2.890 | 2.890 | 6,571 |
| 2024-11-18 | 2.720 | 2.730 | 2.720 | 2.730 | 2.730 | 18,977 |
| 2024-11-15 | 2.940 | 2.940 | 2.700 | 2.890 | 2.890 | 641 |
| 2024-11-14 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 300 |
| 2024-11-13 | 2.920 | 2.920 | 2.710 | 2.900 | 2.900 | 550 |
| 2024-11-12 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 500 |
| 2024-11-11 | 2.900 | 2.900 | 2.730 | 2.900 | 2.900 | 1,701 |
| 2024-11-08 | 2.750 | 2.900 | 2.650 | 2.710 | 2.710 | 11,468 |
| 2024-11-07 | 2.960 | 2.960 | 2.900 | 2.900 | 2.900 | 6,100 |
| 2024-11-06 | 2.650 | 3.000 | 2.650 | 2.830 | 2.830 | 12,521 |
| 2024-11-05 | 2.650 | 2.690 | 2.450 | 2.500 | 2.500 | 45,465 |
| 2024-11-04 | 2.950 | 2.950 | 2.700 | 2.700 | 2.700 | 35,053 |
| 2024-11-01 | 2.900 | 2.900 | 2.700 | 2.700 | 2.700 | 5,945 |
| 2024-10-30 | 3.100 | 3.100 | 2.670 | 2.770 | 2.770 | 33,709 |
| 2024-10-29 | 2.860 | 2.860 | 2.850 | 2.850 | 2.850 | 500 |
| 2024-10-28 | 2.850 | 3.000 | 2.850 | 3.000 | 3.000 | 198 |
| 2024-10-25 | 3.000 | 3.000 | 2.550 | 3.000 | 3.000 | 16,500 |
| 2024-10-24 | 3.200 | 3.200 | 2.900 | 3.000 | 3.000 | 9,450 |
| 2024-10-23 | 2.900 | 3.450 | 2.900 | 2.910 | 2.910 | 12,225 |
| 2024-10-22 | 3.340 | 3.340 | 2.800 | 3.070 | 3.070 | 4,004 |
| 2024-10-21 | 3.490 | 3.490 | 3.090 | 3.350 | 3.350 | 5,984 |
| 2024-10-18 | 3.100 | 3.700 | 2.950 | 3.090 | 3.090 | 5,793 |
| 2024-10-17 | 3.000 | 3.100 | 2.900 | 2.900 | 2.900 | 7,152 |
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.