First Fidelity Leasing Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.160	14.470	13.500	13.560	13.560	185,405
2026-07-22	14.770	15.270	14.000	14.150	14.150	174,238
2026-07-21	14.060	15.400	14.060	14.770	14.770	539,261
2026-07-20	15.060	15.060	13.900	14.270	14.270	370,403
2026-07-17	16.350	16.550	14.850	15.140	15.140	325,136
2026-07-16	16.480	16.850	16.250	16.470	16.470	321,472
2026-07-15	16.390	17.230	16.000	16.450	16.450	598,174
2026-07-14	18.100	18.100	16.480	16.490	16.490	1,242,244
2026-07-13	18.500	19.100	18.210	18.310	18.310	714,879
2026-07-10	19.100	19.500	17.030	18.590	18.590	2,856,224
2026-07-09	18.820	19.690	18.030	18.770	18.770	1,001,355
2026-07-08	19.470	20.900	17.520	19.300	19.300	11,630,208
2026-07-07	20.000	20.390	19.470	19.470	19.470	10,605,225
2026-07-06	22.010	23.000	21.630	21.630	21.630	14,248,984
2026-07-03	26.700	27.000	24.030	24.030	24.030	1,388,482
2026-07-02	26.000	26.700	25.500	26.700	26.700	1,327,077
2026-07-01	24.270	24.270	23.800	24.270	24.270	898,466
2026-06-30	18.050	22.060	18.050	22.060	22.060	1,447,333
2026-06-29	20.050	20.050	20.050	20.050	20.050	109,349
2026-06-24	27.000	27.230	22.280	22.280	22.280	648,165
2026-06-23	24.750	24.750	24.500	24.750	24.750	90,798
2026-06-22	22.500	22.500	22.000	22.500	22.500	698,247
2026-06-19	20.000	20.450	20.000	20.450	20.450	869,640
2026-06-18	18.000	18.590	15.210	18.590	18.590	2,295,605
2026-06-17	16.700	16.900	16.400	16.900	16.900	1,195,888
2026-06-16	14.980	15.360	14.520	15.360	15.360	1,255,606
2026-06-15	13.960	13.960	11.660	13.960	13.960	954,319
2026-06-12	12.910	12.910	10.570	12.690	12.690	2,027,973
2026-06-11	11.010	11.740	11.010	11.740	11.740	1,202,390
2026-06-10	10.650	10.670	9.710	10.670	10.670	4,700,342
2026-06-09	9.650	9.670	8.580	9.670	9.670	1,317,143
2026-06-08	8.200	8.760	7.950	8.670	8.670	1,931,631
2026-06-05	6.800	7.760	6.760	7.760	7.760	2,144,655
2026-06-04	6.980	6.980	6.700	6.760	6.760	150,957
2026-06-03	6.780	7.090	6.700	6.880	6.880	145,572
2026-06-02	6.990	7.100	6.510	6.780	6.780	90,124
2026-06-01	7.180	7.180	6.660	6.790	6.790	72,339
2026-05-29	6.840	7.240	6.650	7.010	7.010	515,729
2026-05-25	6.740	6.900	6.700	6.710	6.710	38,099
2026-05-22	6.500	6.660	6.490	6.500	6.500	24,555
2026-05-21	6.660	6.730	6.400	6.490	6.490	85,662
2026-05-20	6.350	6.600	6.310	6.510	6.510	157,537
2026-05-19	6.350	6.780	6.300	6.350	6.350	92,406
2026-05-18	7.000	7.200	6.350	6.440	6.440	200,839
2026-05-15	7.010	7.200	7.000	7.020	7.020	36,066
2026-05-14	7.280	7.280	7.020	7.050	7.050	37,012
2026-05-13	7.500	7.500	7.050	7.090	7.090	170,793
2026-05-12	7.390	7.600	7.100	7.180	7.180	226,396
2026-05-11	7.700	7.700	7.000	7.200	7.200	960,727
2026-05-08	7.750	7.750	7.250	7.480	7.480	241,592
2026-05-07	8.150	8.190	7.400	7.500	7.500	847,995
2026-05-06	8.190	8.640	7.780	8.020	8.020	2,997,432
2026-05-05	6.110	7.760	6.110	7.670	7.670	508,385
2026-05-04	6.700	6.990	6.700	6.760	6.760	13,890
2026-04-30	6.790	7.200	6.510	6.730	6.730	32,160
2026-04-29	7.250	8.090	6.810	6.960	6.960	202,438
2026-04-28	6.520	7.300	6.520	7.090	7.090	508,200
2026-04-27	6.790	6.850	6.630	6.820	6.820	77,958
2026-04-24	6.940	6.950	6.530	6.730	6.730	158,689
2026-04-23	6.850	6.850	6.300	6.840	6.840	999,588

← NewerPage 2 of 5 · 249 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.