First Fidelity Leasing Modaraba historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.510	2.510	2.510	2.510	2.510	500
2023-07-26	2.550	2.550	2.550	2.550	2.550	1,000
2023-07-25	2.200	2.980	2.200	2.780	2.780	35,000
2023-07-24	2.010	2.010	2.010	2.010	2.010	1,000
2023-07-21	2.200	2.300	2.060	2.200	2.200	500
2023-07-20	2.000	2.200	2.000	2.200	2.200	2,000
2023-07-18	2.000	2.000	2.000	2.000	2.000	500
2023-07-17	1.900	1.900	1.900	1.900	1.900	27,500
2023-07-07	1.900	1.990	1.900	1.990	1.990	2,500
2023-06-20	1.700	1.700	1.700	1.700	1.700	500
2023-06-16	1.700	1.700	1.700	1.700	1.700	500
2023-06-14	1.730	1.730	1.730	1.730	1.730	4,000
2023-05-31	1.720	1.720	1.710	1.710	1.710	5,000
2023-05-19	1.750	1.900	1.720	1.900	1.900	5,500
2023-05-09	1.800	1.810	1.800	1.800	1.800	2,000
2023-05-08	1.820	1.820	1.810	1.810	1.810	3,500
2023-05-04	1.810	1.810	1.810	1.810	1.810	500
2023-05-03	1.850	2.000	1.820	1.820	1.820	4,000
2023-04-27	2.000	2.000	2.000	2.000	2.000	500
2023-04-17	1.910	1.910	1.900	1.900	1.900	2,000
2023-04-03	1.900	1.900	1.900	1.900	1.900	1,500
2023-03-27	1.900	1.900	1.900	1.900	1.900	500
2023-03-10	1.900	1.900	1.900	1.900	1.900	1,000
2023-03-03	1.850	1.870	1.850	1.870	1.870	3,500
2023-02-28	1.950	1.950	1.860	1.870	1.870	12,000
2023-02-02	2.000	2.120	1.960	2.120	2.120	1,500
2023-01-26	2.010	2.010	2.000	2.000	2.000	5,000
2023-01-16	2.000	2.200	2.000	2.200	2.200	2,000
2022-12-20	2.150	2.150	2.000	2.000	2.000	27,000
2022-12-05	2.250	2.250	2.250	2.250	2.250	500
2022-12-01	2.250	2.250	2.250	2.250	2.250	500
2022-11-29	2.250	2.250	2.250	2.250	2.250	500
2022-11-28	2.250	2.250	2.250	2.250	2.250	500
2022-11-24	2.300	2.300	2.300	2.300	2.300	500
2022-11-17	2.350	2.500	2.350	2.500	2.500	3,000
2022-11-16	2.350	2.350	2.350	2.350	2.350	500
2022-11-14	2.260	2.270	2.260	2.270	2.270	1,000
2022-11-11	2.260	2.260	2.260	2.260	2.260	500
2022-11-08	2.260	2.260	2.230	2.230	2.230	4,000
2022-11-07	2.240	2.240	2.240	2.240	2.240	500
2022-11-04	2.240	2.250	2.240	2.250	2.250	1,500
2022-11-03	2.250	2.250	2.250	2.250	2.250	2,000
2022-11-02	2.230	2.230	2.230	2.230	2.230	2,000
2022-10-31	2.240	2.240	2.230	2.230	2.230	2,000
2022-10-28	2.250	2.250	2.250	2.250	2.250	2,000
2022-10-25	2.240	2.240	2.240	2.240	2.240	500
2022-10-14	2.250	2.250	2.240	2.240	2.240	1,000
2022-10-11	2.250	2.250	2.250	2.250	2.250	500
2022-09-29	2.300	2.300	2.300	2.300	2.300	500
2022-09-23	2.300	2.300	2.270	2.270	2.270	2,000
2022-09-16	2.300	2.300	2.300	2.300	2.300	500
2022-09-13	2.300	2.300	2.290	2.300	2.300	1,000
2022-09-06	2.350	2.500	2.110	2.300	2.300	20,500
2022-08-26	2.450	2.450	2.450	2.450	2.450	500
2022-08-25	2.700	2.700	2.700	2.700	2.700	500
2022-08-24	2.440	2.440	2.440	2.440	2.440	500
2022-08-18	2.410	2.410	2.410	2.410	2.410	1,000
2022-08-17	2.400	2.400	2.400	2.400	2.400	500
2022-08-15	2.500	2.730	2.100	2.730	2.730	23,500
2022-08-11	2.700	2.700	2.700	2.700	2.700	500

← NewerPage 11 of 13 · 738 trading daysOlder →

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.