First Fidelity Leasing Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	9.250	9.420	9.000	9.080	9.080	113,928
2026-01-22	9.200	9.340	8.980	9.240	9.240	190,097
2026-01-21	9.400	9.560	8.950	9.060	9.060	108,387
2026-01-20	9.510	9.600	9.250	9.380	9.380	16,650
2026-01-19	9.900	9.900	9.120	9.500	9.500	27,288
2026-01-16	9.600	9.900	9.600	9.680	9.680	90,448
2026-01-15	9.500	9.990	9.400	9.500	9.500	74,008
2026-01-14	9.500	10.450	9.320	9.730	9.730	474,984
2026-01-13	9.890	9.890	9.450	9.650	9.650	25,312
2026-01-12	9.890	9.890	9.450	9.500	9.500	108,046
2026-01-09	9.500	9.900	9.250	9.560	9.560	136,112
2026-01-08	10.100	10.490	9.200	9.680	9.680	181,151
2026-01-07	10.790	10.790	10.120	10.160	10.160	435,676
2026-01-06	10.250	10.790	9.650	10.490	10.490	1,377,055
2026-01-05	9.680	10.500	9.250	9.810	9.810	956,995
2026-01-02	9.300	9.880	8.800	9.660	9.660	1,059,954
2026-01-01	9.000	9.000	8.700	8.880	8.880	34,938
2025-12-31	9.540	9.540	8.960	9.010	9.010	681,213
2025-12-30	9.510	9.510	8.990	9.210	9.210	263,691
2025-12-29	9.620	10.250	9.050	9.500	9.500	936,461
2025-12-26	9.720	10.190	9.600	9.620	9.620	44,049
2025-12-24	9.910	10.240	9.650	9.700	9.700	39,333
2025-12-23	10.800	10.800	9.820	9.930	9.930	166,104
2025-12-22	10.700	10.890	10.400	10.440	10.440	134,566
2025-12-19	11.500	11.800	10.500	10.690	10.690	3,057,760
2025-12-18	10.140	10.890	9.700	10.890	10.890	2,087,556
2025-12-17	10.230	10.330	9.890	9.890	9.890	1,468
2025-12-16	9.620	10.400	9.620	9.890	9.890	100,676
2025-12-15	10.250	10.500	9.350	10.000	10.000	94,508
2025-12-12	10.400	10.490	9.610	10.270	10.270	40,614
2025-12-11	10.510	10.790	10.200	10.470	10.470	35,258
2025-12-10	10.560	10.900	10.210	10.700	10.700	92,860
2025-12-09	11.750	11.750	10.450	10.570	10.570	224,929
2025-12-08	10.450	11.030	9.900	10.800	10.800	238,404
2025-12-05	9.730	10.400	9.540	10.040	10.040	158,149
2025-12-04	10.200	10.200	9.360	9.730	9.730	121,772
2025-12-03	11.040	11.040	9.940	10.020	10.020	218,627
2025-12-02	11.790	11.790	10.800	11.040	11.040	85,662
2025-12-01	11.010	11.890	10.800	10.980	10.980	720,669
2025-11-28	12.150	12.690	11.360	12.000	12.000	10,336
2025-11-27	12.350	12.350	11.160	12.100	12.100	43,292
2025-11-26	12.780	12.800	12.010	12.350	12.350	2,570
2025-11-25	13.020	13.900	12.530	12.740	12.740	63,416
2025-11-24	14.480	14.480	12.610	13.810	13.810	31,595
2025-11-21	13.300	13.980	13.250	13.750	13.750	59,648
2025-11-20	13.430	13.430	13.150	13.370	13.370	2,885
2025-11-19	13.300	14.000	13.040	13.190	13.190	57,993
2025-11-18	14.890	14.940	13.260	13.790	13.790	90,574
2025-11-17	13.530	15.250	13.530	14.330	14.330	71,743
2025-11-14	14.890	15.590	13.260	14.610	14.610	167,047
2025-11-13	17.390	17.550	14.360	14.640	14.640	663,714
2025-11-12	14.490	15.950	14.490	15.950	15.950	297,748
2025-11-11	14.490	14.500	14.100	14.500	14.500	141,006
2025-11-10	12.260	13.180	12.260	13.180	13.180	299,244
2025-11-07	10.300	11.980	10.300	11.980	11.980	290,240
2025-11-06	11.000	11.890	10.800	10.890	10.890	627,459
2025-11-05	12.580	12.580	10.300	10.810	10.810	1,540,424
2025-11-04	11.440	11.440	11.440	11.440	11.440	52,458
2025-11-03	10.400	10.400	10.400	10.400	10.400	171,511
2025-10-31	8.990	9.400	7.620	9.400	9.400	1,154,863

← NewerPage 4 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.