First Fidelity Leasing Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6.850 | 6.850 | 6.300 | 6.840 | 6.840 | 999,588 |
| 2026-04-22 | 7.000 | 7.000 | 6.710 | 6.790 | 6.790 | 216,619 |
| 2026-04-21 | 7.750 | 7.750 | 6.750 | 6.930 | 6.930 | 151,869 |
| 2026-04-20 | 7.090 | 7.400 | 6.200 | 7.050 | 7.050 | 102,677 |
| 2026-04-17 | 7.000 | 7.250 | 6.660 | 7.090 | 7.090 | 109,727 |
| 2026-04-16 | 7.000 | 7.750 | 6.520 | 6.970 | 6.970 | 97,412 |
| 2026-04-15 | 6.300 | 6.840 | 6.280 | 6.770 | 6.770 | 7,821 |
| 2026-04-14 | 6.820 | 6.870 | 6.250 | 6.300 | 6.300 | 60,016 |
| 2026-04-13 | 6.200 | 7.000 | 6.200 | 6.550 | 6.550 | 4,647 |
| 2026-04-10 | 7.000 | 7.130 | 6.620 | 7.000 | 7.000 | 54,726 |
| 2026-04-09 | 6.550 | 7.400 | 6.280 | 6.510 | 6.510 | 77,837 |
| 2026-04-08 | 7.400 | 7.400 | 6.250 | 6.990 | 6.990 | 57,424 |
| 2026-04-07 | 6.800 | 6.800 | 6.130 | 6.500 | 6.500 | 7,757 |
| 2026-04-06 | 7.120 | 7.120 | 6.000 | 6.060 | 6.060 | 16,012 |
| 2026-04-03 | 7.180 | 7.180 | 6.280 | 6.660 | 6.660 | 44 |
| 2026-04-02 | 7.200 | 7.200 | 6.240 | 6.660 | 6.660 | 2,582 |
| 2026-04-01 | 7.230 | 7.240 | 6.000 | 6.900 | 6.900 | 17,264 |
| 2026-03-31 | 7.500 | 7.860 | 6.500 | 6.570 | 6.570 | 33,005 |
| 2026-03-30 | 7.490 | 7.490 | 6.300 | 7.080 | 7.080 | 3,913 |
| 2026-03-27 | 7.490 | 7.930 | 6.770 | 7.220 | 7.220 | 851 |
| 2026-03-26 | 7.400 | 7.400 | 6.510 | 7.000 | 7.000 | 6,217 |
| 2026-03-25 | 7.200 | 7.200 | 6.820 | 7.000 | 7.000 | 42,914 |
| 2026-03-24 | 7.000 | 7.400 | 6.800 | 6.870 | 6.870 | 37,420 |
| 2026-03-19 | 6.990 | 6.990 | 6.400 | 6.890 | 6.890 | 8,766 |
| 2026-03-18 | 6.740 | 6.740 | 6.140 | 6.640 | 6.640 | 2,704 |
| 2026-03-17 | 6.350 | 6.870 | 5.850 | 6.260 | 6.260 | 6,202 |
| 2026-03-16 | 6.900 | 6.900 | 6.030 | 6.100 | 6.100 | 22,926 |
| 2026-03-13 | 6.190 | 6.700 | 5.400 | 6.500 | 6.500 | 6,415 |
| 2026-03-12 | 5.280 | 6.070 | 5.280 | 5.910 | 5.910 | 1,811 |
| 2026-03-11 | 5.970 | 6.100 | 5.630 | 5.630 | 5.630 | 5,033 |
| 2026-03-10 | 6.330 | 6.330 | 5.100 | 5.600 | 5.600 | 23,791 |
| 2026-03-09 | 5.920 | 6.910 | 5.000 | 5.540 | 5.540 | 18,493 |
| 2026-03-06 | 6.450 | 6.450 | 5.910 | 5.930 | 5.930 | 5,462 |
| 2026-03-05 | 6.250 | 6.250 | 6.000 | 6.000 | 6.000 | 11,343 |
| 2026-03-04 | 5.900 | 5.900 | 4.590 | 5.750 | 5.750 | 2,701 |
| 2026-03-03 | 4.500 | 6.140 | 4.400 | 5.050 | 5.050 | 54,224 |
| 2026-03-02 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 34,577 |
| 2026-02-27 | 5.510 | 6.450 | 5.500 | 6.290 | 6.290 | 33,208 |
| 2026-02-26 | 5.850 | 5.980 | 5.400 | 5.980 | 5.980 | 35,086 |
| 2026-02-25 | 5.900 | 6.320 | 5.350 | 5.670 | 5.670 | 3,043 |
| 2026-02-24 | 5.850 | 6.400 | 5.350 | 5.900 | 5.900 | 27,880 |
| 2026-02-23 | 7.000 | 7.310 | 5.820 | 6.220 | 6.220 | 83,257 |
| 2026-02-20 | 7.680 | 7.680 | 6.700 | 6.820 | 6.820 | 11,880 |
| 2026-02-19 | 7.980 | 7.980 | 7.110 | 7.190 | 7.190 | 5,484 |
| 2026-02-18 | 7.500 | 7.700 | 7.020 | 7.300 | 7.300 | 33,152 |
| 2026-02-17 | 7.750 | 8.000 | 7.350 | 7.500 | 7.500 | 27,182 |
| 2026-02-16 | 7.500 | 8.390 | 7.500 | 7.590 | 7.590 | 30,400 |
| 2026-02-13 | 7.740 | 8.100 | 7.740 | 7.910 | 7.910 | 60,199 |
| 2026-02-12 | 8.400 | 8.400 | 7.750 | 7.940 | 7.940 | 122,641 |
| 2026-02-11 | 8.210 | 8.500 | 7.700 | 7.940 | 7.940 | 25,448 |
| 2026-02-10 | 8.840 | 8.900 | 8.380 | 8.400 | 8.400 | 33,956 |
| 2026-02-09 | 8.680 | 8.680 | 8.200 | 8.640 | 8.640 | 9,220 |
| 2026-02-06 | 8.750 | 8.750 | 8.300 | 8.660 | 8.660 | 13,555 |
| 2026-02-04 | 8.700 | 8.750 | 8.350 | 8.490 | 8.490 | 39,134 |
| 2026-02-03 | 8.490 | 8.740 | 8.350 | 8.660 | 8.660 | 133,250 |
| 2026-02-02 | 8.900 | 9.200 | 8.400 | 8.540 | 8.540 | 71,767 |
| 2026-01-30 | 9.000 | 9.550 | 8.550 | 8.860 | 8.860 | 97,485 |
| 2026-01-29 | 9.050 | 9.080 | 8.520 | 8.830 | 8.830 | 40,669 |
| 2026-01-28 | 9.000 | 9.250 | 9.000 | 9.020 | 9.020 | 37,600 |
| 2026-01-27 | 8.950 | 9.100 | 8.790 | 8.810 | 8.810 | 73,920 |
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.