First Fidelity Leasing Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.990 | 9.400 | 7.620 | 9.400 | 9.400 | 1,154,863 |
| 2025-10-30 | 8.420 | 8.990 | 8.220 | 8.400 | 8.400 | 37,176 |
| 2025-10-29 | 7.920 | 8.910 | 7.350 | 8.420 | 8.420 | 940,502 |
| 2025-10-28 | 9.000 | 9.500 | 7.800 | 7.910 | 7.910 | 534,015 |
| 2025-10-27 | 7.810 | 8.810 | 7.500 | 8.800 | 8.800 | 1,307,028 |
| 2025-10-24 | 8.250 | 8.600 | 7.500 | 7.810 | 7.810 | 1,037,385 |
| 2025-10-23 | 7.400 | 8.280 | 6.960 | 7.950 | 7.950 | 2,757,121 |
| 2025-10-22 | 7.010 | 7.400 | 6.830 | 7.280 | 7.280 | 95,654 |
| 2025-10-21 | 7.160 | 7.160 | 7.000 | 7.080 | 7.080 | 14,640 |
| 2025-10-20 | 7.410 | 7.500 | 7.000 | 7.160 | 7.160 | 145,617 |
| 2025-10-17 | 7.680 | 7.680 | 6.500 | 7.440 | 7.440 | 47,663 |
| 2025-10-16 | 7.100 | 7.680 | 7.010 | 7.260 | 7.260 | 163,514 |
| 2025-10-15 | 6.880 | 7.000 | 6.700 | 6.830 | 6.830 | 118,371 |
| 2025-10-14 | 6.920 | 7.400 | 6.880 | 6.880 | 6.880 | 24,725 |
| 2025-10-13 | 7.000 | 7.500 | 6.650 | 7.150 | 7.150 | 44,188 |
| 2025-10-10 | 6.680 | 7.390 | 6.320 | 6.860 | 6.860 | 17,041 |
| 2025-10-09 | 7.120 | 7.290 | 6.660 | 6.680 | 6.680 | 61,769 |
| 2025-10-08 | 7.850 | 7.850 | 7.000 | 7.120 | 7.120 | 34,368 |
| 2025-10-07 | 7.600 | 7.750 | 7.150 | 7.210 | 7.210 | 24,331 |
| 2025-10-06 | 7.650 | 7.800 | 7.000 | 7.010 | 7.010 | 48,562 |
| 2025-10-03 | 7.200 | 7.650 | 7.200 | 7.250 | 7.250 | 4,552 |
| 2025-10-02 | 7.700 | 7.700 | 7.150 | 7.190 | 7.190 | 45,876 |
| 2025-10-01 | 7.350 | 7.400 | 6.670 | 7.390 | 7.390 | 45,472 |
| 2025-09-30 | 7.400 | 7.690 | 7.170 | 7.590 | 7.590 | 56,272 |
| 2025-09-29 | 7.790 | 7.790 | 7.300 | 7.400 | 7.400 | 46,287 |
| 2025-09-26 | 7.810 | 7.940 | 7.300 | 7.330 | 7.330 | 183,022 |
| 2025-09-25 | 8.400 | 8.400 | 7.500 | 7.780 | 7.780 | 482,905 |
| 2025-09-24 | 7.400 | 8.390 | 7.400 | 8.360 | 8.360 | 3,152,435 |
| 2025-09-23 | 7.400 | 7.490 | 7.100 | 7.390 | 7.390 | 388,602 |
| 2025-09-22 | 7.510 | 7.790 | 7.440 | 7.470 | 7.470 | 16,278 |
| 2025-09-19 | 8.240 | 8.240 | 7.310 | 7.500 | 7.500 | 45,755 |
| 2025-09-18 | 7.320 | 8.380 | 7.160 | 7.800 | 7.800 | 154,253 |
| 2025-09-17 | 7.150 | 7.820 | 7.150 | 7.800 | 7.800 | 62,230 |
| 2025-09-16 | 7.500 | 7.750 | 7.110 | 7.310 | 7.310 | 50,702 |
| 2025-09-15 | 7.500 | 7.900 | 7.460 | 7.490 | 7.490 | 11,021 |
| 2025-09-12 | 8.100 | 8.100 | 7.300 | 7.650 | 7.650 | 50,387 |
| 2025-09-11 | 7.500 | 7.990 | 7.500 | 7.880 | 7.880 | 115,186 |
| 2025-09-10 | 7.400 | 7.900 | 7.400 | 7.570 | 7.570 | 452,657 |
| 2025-09-09 | 7.750 | 8.000 | 7.610 | 7.610 | 7.610 | 19,620 |
| 2025-09-08 | 7.920 | 8.550 | 7.750 | 7.770 | 7.770 | 40,740 |
| 2025-09-05 | 7.550 | 8.500 | 7.550 | 8.000 | 8.000 | 56,244 |
| 2025-09-04 | 7.640 | 7.880 | 7.640 | 7.720 | 7.720 | 12,019 |
| 2025-09-03 | 8.200 | 8.200 | 7.630 | 7.710 | 7.710 | 21,793 |
| 2025-09-02 | 8.090 | 8.090 | 7.790 | 7.990 | 7.990 | 40,284 |
| 2025-09-01 | 7.900 | 8.190 | 7.750 | 7.930 | 7.930 | 2,004 |
| 2025-08-29 | 7.250 | 8.250 | 7.250 | 7.900 | 7.900 | 91,934 |
| 2025-08-28 | 8.200 | 8.200 | 7.740 | 7.770 | 7.770 | 10,116 |
| 2025-08-27 | 8.350 | 8.350 | 7.650 | 8.070 | 8.070 | 10,810 |
| 2025-08-26 | 8.300 | 8.300 | 7.800 | 7.810 | 7.810 | 62,368 |
| 2025-08-25 | 8.350 | 8.390 | 8.050 | 8.110 | 8.110 | 120,305 |
| 2025-08-22 | 8.150 | 8.500 | 8.150 | 8.350 | 8.350 | 21,176 |
| 2025-08-21 | 8.700 | 8.700 | 8.210 | 8.330 | 8.330 | 138,020 |
| 2025-08-20 | 8.900 | 8.950 | 8.500 | 8.730 | 8.730 | 159,019 |
| 2025-08-19 | 8.280 | 8.950 | 7.910 | 8.800 | 8.800 | 4,998,916 |
| 2025-08-18 | 7.690 | 8.320 | 6.600 | 7.950 | 7.950 | 4,191,668 |
| 2025-08-15 | 7.520 | 7.900 | 7.300 | 7.320 | 7.320 | 22,970 |
| 2025-08-13 | 8.000 | 8.100 | 7.040 | 7.520 | 7.520 | 80,984 |
| 2025-08-12 | 8.150 | 8.250 | 7.720 | 7.760 | 7.760 | 392,683 |
| 2025-08-11 | 7.620 | 8.300 | 7.620 | 8.060 | 8.060 | 1,647,981 |
| 2025-08-08 | 7.700 | 8.000 | 7.700 | 7.900 | 7.900 | 170,915 |
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.