First Fidelity Leasing Modaraba historical data
| 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 |
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.