First Equity Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 3.000 | 3.100 | 2.900 | 2.900 | 2.900 | 7,152 |
| 2024-10-16 | 3.420 | 3.420 | 2.920 | 3.070 | 3.070 | 600 |
| 2024-10-15 | 2.800 | 3.750 | 2.800 | 3.400 | 3.400 | 14,889 |
| 2024-10-14 | 2.900 | 3.000 | 2.800 | 2.870 | 2.870 | 9,709 |
| 2024-10-11 | 3.100 | 3.100 | 2.900 | 2.900 | 2.900 | 1,330 |
| 2024-10-10 | 3.250 | 3.250 | 2.960 | 3.000 | 3.000 | 16,621 |
| 2024-10-08 | 3.150 | 3.400 | 3.000 | 3.000 | 3.000 | 47,853 |
| 2024-10-07 | 3.100 | 3.450 | 2.800 | 3.430 | 3.430 | 6,835 |
| 2024-10-04 | 3.700 | 4.250 | 3.050 | 3.450 | 3.450 | 28,210 |
| 2024-10-03 | 2.800 | 3.990 | 2.800 | 3.300 | 3.300 | 77,266 |
| 2024-10-02 | 3.320 | 3.330 | 3.000 | 3.020 | 3.020 | 562 |
| 2024-10-01 | 3.030 | 3.200 | 3.030 | 3.200 | 3.200 | 1,110 |
| 2024-09-30 | 2.700 | 3.600 | 2.600 | 3.570 | 3.570 | 20,048 |
| 2024-09-27 | 3.190 | 3.190 | 2.800 | 2.900 | 2.900 | 1,001 |
| 2024-09-25 | 3.000 | 3.150 | 3.000 | 3.150 | 3.150 | 900 |
| 2024-09-24 | 3.350 | 3.400 | 3.150 | 3.150 | 3.150 | 5,900 |
| 2024-09-20 | 3.000 | 3.300 | 3.000 | 3.050 | 3.050 | 593 |
| 2024-09-19 | 3.300 | 3.300 | 3.010 | 3.300 | 3.300 | 1,002 |
| 2024-09-18 | 3.000 | 3.320 | 3.000 | 3.020 | 3.020 | 1,743 |
| 2024-09-16 | 3.200 | 3.200 | 2.600 | 3.100 | 3.100 | 14,060 |
| 2024-09-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2024-09-11 | 3.500 | 3.500 | 3.100 | 3.110 | 3.110 | 3,053 |
| 2024-09-10 | 3.110 | 3.500 | 3.110 | 3.200 | 3.200 | 8,040 |
| 2024-09-09 | 3.400 | 3.500 | 3.100 | 3.450 | 3.450 | 21,101 |
| 2024-09-06 | 3.190 | 3.400 | 3.190 | 3.200 | 3.200 | 18,552 |
| 2024-09-05 | 3.000 | 3.150 | 2.760 | 3.000 | 3.000 | 2,616 |
| 2024-09-04 | 3.000 | 3.100 | 2.850 | 3.000 | 3.000 | 3,841 |
| 2024-09-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,095 |
| 2024-09-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2024-08-30 | 2.800 | 3.000 | 2.800 | 2.800 | 2.800 | 8,060 |
| 2024-08-29 | 2.750 | 3.000 | 2.750 | 3.000 | 3.000 | 7,861 |
| 2024-08-28 | 2.950 | 2.950 | 2.930 | 2.930 | 2.930 | 5 |
| 2024-08-27 | 2.900 | 3.000 | 2.900 | 2.930 | 2.930 | 2,370 |
| 2024-08-26 | 3.000 | 3.000 | 2.760 | 2.810 | 2.810 | 1,755 |
| 2024-08-23 | 2.770 | 2.990 | 2.770 | 2.780 | 2.780 | 1,025 |
| 2024-08-22 | 2.770 | 2.770 | 2.700 | 2.770 | 2.770 | 101 |
| 2024-08-21 | 2.770 | 2.850 | 2.600 | 2.770 | 2.770 | 13,790 |
| 2024-08-20 | 2.760 | 3.100 | 2.760 | 2.900 | 2.900 | 23 |
| 2024-08-19 | 2.850 | 2.900 | 2.850 | 2.900 | 2.900 | 1 |
| 2024-08-16 | 2.800 | 2.900 | 2.800 | 2.900 | 2.900 | 20 |
| 2024-08-15 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,500 |
| 2024-08-13 | 3.090 | 3.100 | 3.090 | 3.090 | 3.090 | 690 |
| 2024-08-12 | 2.710 | 2.920 | 2.700 | 2.920 | 2.920 | 312 |
| 2024-08-09 | 2.670 | 2.920 | 2.670 | 2.920 | 2.920 | 10 |
| 2024-08-08 | 3.270 | 3.270 | 2.860 | 2.920 | 2.920 | 3,955 |
| 2024-08-07 | 2.550 | 3.300 | 2.550 | 3.300 | 3.300 | 4,025 |
| 2024-08-06 | 2.730 | 3.000 | 2.730 | 3.000 | 3.000 | 5,154 |
| 2024-08-05 | 2.700 | 2.850 | 2.700 | 2.730 | 2.730 | 22,286 |
| 2024-08-02 | 2.420 | 2.800 | 2.420 | 2.800 | 2.800 | 3,298 |
| 2024-08-01 | 2.420 | 2.700 | 2.420 | 2.650 | 2.650 | 1,940 |
| 2024-07-31 | 2.420 | 2.600 | 2.420 | 2.550 | 2.550 | 121 |
| 2024-07-30 | 2.420 | 2.550 | 2.420 | 2.550 | 2.550 | 1 |
| 2024-07-29 | 2.420 | 2.600 | 2.420 | 2.550 | 2.550 | 156 |
| 2024-07-26 | 2.450 | 2.600 | 2.410 | 2.550 | 2.550 | 4,489 |
| 2024-07-25 | 2.420 | 2.700 | 2.420 | 2.700 | 2.700 | 3,007 |
| 2024-07-24 | 2.470 | 2.700 | 2.470 | 2.520 | 2.520 | 8 |
| 2024-07-23 | 2.330 | 2.600 | 2.330 | 2.520 | 2.520 | 1,658 |
| 2024-07-22 | 2.850 | 2.850 | 2.510 | 2.510 | 2.510 | 13,772 |
| 2024-07-19 | 2.800 | 2.850 | 2.510 | 2.640 | 2.640 | 11,221 |
| 2024-07-18 | 2.700 | 2.950 | 2.610 | 2.670 | 2.670 | 48,358 |
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.