First Fidelity Leasing Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 2.360 | 2.450 | 2.300 | 2.360 | 2.360 | 1 |
| 2024-06-06 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 1,000 |
| 2024-06-05 | 2.390 | 2.400 | 2.250 | 2.370 | 2.370 | 1,670 |
| 2024-05-31 | 2.220 | 2.220 | 2.210 | 2.210 | 2.210 | 1 |
| 2024-05-30 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 715 |
| 2024-05-22 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 8,000 |
| 2024-05-21 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 500 |
| 2024-05-16 | 2.250 | 2.350 | 2.250 | 2.250 | 2.250 | 4,000 |
| 2024-05-14 | 2.220 | 2.220 | 2.000 | 2.200 | 2.200 | 9,000 |
| 2024-05-09 | 2.450 | 2.450 | 2.260 | 2.260 | 2.260 | 8,000 |
| 2024-05-07 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 500 |
| 2024-05-06 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 500 |
| 2024-05-03 | 2.350 | 2.350 | 2.300 | 2.320 | 2.320 | 1,500 |
| 2024-04-30 | 2.220 | 2.500 | 2.220 | 2.500 | 2.500 | 1,000 |
| 2024-04-29 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 3,000 |
| 2024-04-19 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 500 |
| 2024-04-03 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 500 |
| 2024-03-28 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 1,000 |
| 2024-03-25 | 2.600 | 2.600 | 2.500 | 2.500 | 2.500 | 2,000 |
| 2024-03-21 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 4,000 |
| 2024-03-19 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 500 |
| 2024-03-01 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 10,000 |
| 2024-02-27 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 500 |
| 2024-02-12 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 500 |
| 2024-01-26 | 2.700 | 2.700 | 2.650 | 2.650 | 2.650 | 1,000 |
| 2024-01-12 | 3.100 | 3.100 | 2.800 | 2.800 | 2.800 | 2,000 |
| 2024-01-10 | 2.750 | 2.950 | 2.710 | 2.950 | 2.950 | 2,000 |
| 2023-12-18 | 2.810 | 3.200 | 2.810 | 3.200 | 3.200 | 4,000 |
| 2023-12-15 | 2.550 | 3.100 | 2.550 | 3.030 | 3.030 | 9,500 |
| 2023-12-14 | 2.560 | 2.700 | 2.560 | 2.700 | 2.700 | 1,000 |
| 2023-12-13 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 500 |
| 2023-12-12 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 1,500 |
| 2023-12-11 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 500 |
| 2023-11-29 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 500 |
| 2023-11-20 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 3,000 |
| 2023-11-14 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 |
| 2023-10-31 | 2.700 | 2.800 | 2.700 | 2.800 | 2.800 | 4,000 |
| 2023-10-30 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 500 |
| 2023-10-27 | 2.720 | 2.720 | 2.710 | 2.710 | 2.710 | 1,500 |
| 2023-10-25 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 2,000 |
| 2023-10-20 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 500 |
| 2023-10-19 | 2.720 | 2.720 | 2.710 | 2.710 | 2.710 | 1,000 |
| 2023-10-11 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 500 |
| 2023-10-09 | 2.830 | 2.830 | 2.810 | 2.810 | 2.810 | 1,500 |
| 2023-10-06 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 1,000 |
| 2023-09-26 | 2.900 | 3.000 | 2.800 | 2.810 | 2.810 | 3,500 |
| 2023-09-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,000 |
| 2023-09-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2023-09-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 15,000 |
| 2023-09-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2023-08-31 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2023-08-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,500 |
| 2023-08-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 7,500 |
| 2023-08-25 | 2.750 | 2.950 | 2.750 | 2.950 | 2.950 | 1,500 |
| 2023-08-24 | 2.800 | 3.100 | 2.800 | 2.900 | 2.900 | 17,000 |
| 2023-08-17 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 500 |
| 2023-08-15 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 500 |
| 2023-08-07 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 500 |
| 2023-08-04 | 2.500 | 2.500 | 2.400 | 2.400 | 2.400 | 1,000 |
| 2023-07-31 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.