First Fidelity Leasing Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 1,000 |
| 2022-08-04 | 2.400 | 2.400 | 2.350 | 2.350 | 2.350 | 1,500 |
| 2022-08-02 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 500 |
| 2022-08-01 | 2.510 | 3.000 | 2.510 | 2.550 | 2.550 | 12,500 |
| 2022-07-22 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 500 |
| 2022-07-21 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 500 |
| 2022-07-07 | 3.380 | 3.380 | 3.350 | 3.380 | 3.380 | 2,000 |
| 2022-07-06 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 500 |
| 2022-07-05 | 2.600 | 3.400 | 2.600 | 3.370 | 3.370 | 4,000 |
| 2022-06-24 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 1,500 |
| 2022-06-09 | 2.900 | 3.100 | 2.900 | 3.100 | 3.100 | 5,000 |
| 2022-06-08 | 2.330 | 2.700 | 2.330 | 2.700 | 2.700 | 3,000 |
| 2022-05-31 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 5,000 |
| 2022-05-18 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 2,000 |
| 2022-05-10 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 4,500 |
| 2022-05-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,000 |
| 2022-04-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2022-04-18 | 3.000 | 3.140 | 3.000 | 3.140 | 3.140 | 42,500 |
| 2022-04-08 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,000 |
| 2022-03-31 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 3,000 |
| 2022-03-28 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 1,000 |
| 2022-03-25 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1,500 |
| 2022-03-15 | 3.090 | 3.100 | 3.090 | 3.100 | 3.100 | 3,000 |
| 2022-03-11 | 3.040 | 3.050 | 3.040 | 3.050 | 3.050 | 8,000 |
| 2022-03-08 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 3,000 |
| 2022-03-07 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 1,000 |
| 2022-03-04 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 500 |
| 2022-03-02 | 3.100 | 3.150 | 3.100 | 3.150 | 3.150 | 2,500 |
| 2022-03-01 | 3.150 | 3.150 | 2.800 | 2.800 | 2.800 | 1,500 |
| 2022-02-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,500 |
| 2022-02-22 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 500 |
| 2022-02-21 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 3,000 |
| 2022-02-17 | 3.010 | 3.200 | 3.010 | 3.200 | 3.200 | 2,500 |
| 2022-02-16 | 3.150 | 3.150 | 3.020 | 3.050 | 3.050 | 1,500 |
| 2022-02-15 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 500 |
| 2022-02-14 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2022-02-11 | 3.110 | 3.250 | 3.070 | 3.120 | 3.120 | 5,000 |
| 2022-02-10 | 3.300 | 3.300 | 3.100 | 3.120 | 3.120 | 3,000 |
| 2022-02-09 | 3.600 | 3.640 | 3.400 | 3.400 | 3.400 | 4,500 |
| 2022-02-08 | 3.400 | 3.400 | 3.300 | 3.380 | 3.380 | 2,500 |
| 2022-02-07 | 3.500 | 3.500 | 3.060 | 3.150 | 3.150 | 19,500 |
| 2022-01-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 500 |
| 2022-01-13 | 3.750 | 3.750 | 3.210 | 3.210 | 3.210 | 1,000 |
| 2022-01-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2022-01-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 20,500 |
| 2022-01-07 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,000 |
| 2022-01-05 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 500 |
| 2022-01-03 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 2,000 |
| 2021-12-30 | 3.210 | 3.690 | 3.150 | 3.190 | 3.190 | 6,500 |
| 2021-12-29 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 500 |
| 2021-12-27 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 500 |
| 2021-12-23 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,000 |
| 2021-12-21 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 500 |
| 2021-12-16 | 3.110 | 3.110 | 3.100 | 3.100 | 3.100 | 3,000 |
| 2021-12-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2021-12-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2021-12-10 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 500 |
| 2021-12-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,500 |
| 2021-12-08 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 7,000 |
| 2021-12-07 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 10,000 |
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.