First Fidelity Leasing Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7.510 | 8.200 | 7.510 | 7.740 | 7.740 | 184,969 |
| 2025-08-06 | 8.000 | 8.180 | 7.610 | 7.770 | 7.770 | 153,296 |
| 2025-08-05 | 8.690 | 8.700 | 7.570 | 8.000 | 8.000 | 140,305 |
| 2025-08-04 | 8.400 | 8.740 | 7.950 | 8.270 | 8.270 | 931,577 |
| 2025-08-01 | 7.950 | 8.450 | 7.950 | 8.000 | 8.000 | 160,471 |
| 2025-07-31 | 6.800 | 7.790 | 6.080 | 7.780 | 7.780 | 3,777,186 |
| 2025-07-30 | 7.390 | 7.390 | 6.510 | 6.790 | 6.790 | 39,363 |
| 2025-07-29 | 7.700 | 7.850 | 6.710 | 6.920 | 6.920 | 701,832 |
| 2025-07-28 | 6.650 | 7.600 | 6.300 | 7.600 | 7.600 | 3,049,382 |
| 2025-07-25 | 6.800 | 7.140 | 6.400 | 6.600 | 6.600 | 111,034 |
| 2025-07-24 | 7.200 | 7.300 | 6.710 | 7.000 | 7.000 | 206,102 |
| 2025-07-23 | 6.910 | 7.820 | 6.630 | 6.960 | 6.960 | 878,070 |
| 2025-07-22 | 5.930 | 6.830 | 5.900 | 6.830 | 6.830 | 3,840,525 |
| 2025-07-21 | 5.230 | 5.850 | 4.700 | 5.830 | 5.830 | 2,353,260 |
| 2025-07-18 | 5.300 | 5.300 | 4.550 | 4.850 | 4.850 | 187,986 |
| 2025-07-17 | 5.160 | 5.290 | 4.910 | 5.060 | 5.060 | 363,479 |
| 2025-07-16 | 4.860 | 5.600 | 4.470 | 5.160 | 5.160 | 4,808,585 |
| 2025-07-15 | 3.870 | 4.810 | 3.800 | 4.810 | 4.810 | 3,275,788 |
| 2025-07-14 | 3.810 | 3.870 | 3.810 | 3.810 | 3.810 | 50,775 |
| 2025-07-11 | 4.010 | 4.090 | 3.870 | 3.880 | 3.880 | 84,358 |
| 2025-07-10 | 3.990 | 4.100 | 3.750 | 4.010 | 4.010 | 383,483 |
| 2025-07-09 | 3.550 | 4.100 | 3.500 | 3.960 | 3.960 | 845,788 |
| 2025-07-08 | 3.410 | 3.890 | 3.410 | 3.700 | 3.700 | 642,186 |
| 2025-07-07 | 3.350 | 3.650 | 3.330 | 3.600 | 3.600 | 366,556 |
| 2025-07-04 | 3.440 | 3.640 | 3.250 | 3.430 | 3.430 | 164,582 |
| 2025-07-03 | 3.740 | 3.740 | 3.300 | 3.440 | 3.440 | 184,922 |
| 2025-07-02 | 3.660 | 3.890 | 3.500 | 3.600 | 3.600 | 259,959 |
| 2025-07-01 | 4.100 | 4.100 | 3.500 | 3.660 | 3.660 | 687,488 |
| 2025-06-30 | 3.400 | 4.090 | 3.360 | 3.920 | 3.920 | 2,153,512 |
| 2025-06-27 | 2.990 | 3.740 | 2.990 | 3.350 | 3.350 | 1,342,133 |
| 2025-06-26 | 2.980 | 3.400 | 2.900 | 3.150 | 3.150 | 446,938 |
| 2025-06-25 | 2.600 | 2.980 | 2.600 | 2.840 | 2.840 | 208,427 |
| 2025-06-24 | 2.400 | 2.850 | 2.130 | 2.600 | 2.600 | 149,961 |
| 2025-06-23 | 2.640 | 2.640 | 2.200 | 2.310 | 2.310 | 125,310 |
| 2025-06-20 | 2.900 | 2.900 | 2.600 | 2.650 | 2.650 | 34,703 |
| 2025-06-19 | 2.880 | 3.000 | 2.550 | 2.720 | 2.720 | 146,892 |
| 2025-06-18 | 2.950 | 2.990 | 2.500 | 2.710 | 2.710 | 311,458 |
| 2025-06-17 | 3.400 | 3.420 | 2.860 | 2.950 | 2.950 | 490,501 |
| 2025-06-16 | 2.650 | 3.400 | 2.650 | 3.270 | 3.270 | 974,251 |
| 2025-06-13 | 2.520 | 3.000 | 2.520 | 2.980 | 2.980 | 85,004 |
| 2025-06-12 | 2.900 | 3.200 | 2.750 | 2.750 | 2.750 | 276,665 |
| 2025-06-11 | 3.140 | 3.150 | 2.750 | 2.750 | 2.750 | 60,126 |
| 2025-06-10 | 2.950 | 3.000 | 2.760 | 2.780 | 2.780 | 120,011 |
| 2025-06-05 | 2.490 | 3.150 | 2.250 | 2.970 | 2.970 | 1,014,457 |
| 2025-06-04 | 2.400 | 2.400 | 2.060 | 2.380 | 2.380 | 35,062 |
| 2025-06-03 | 2.280 | 2.380 | 2.280 | 2.350 | 2.350 | 8,638 |
| 2025-06-02 | 2.430 | 2.430 | 2.100 | 2.260 | 2.260 | 5,775 |
| 2025-05-30 | 2.000 | 2.700 | 2.000 | 2.250 | 2.250 | 122,414 |
| 2025-05-29 | 2.010 | 2.180 | 2.000 | 2.090 | 2.090 | 3,817 |
| 2025-05-27 | 1.990 | 2.100 | 1.990 | 1.990 | 1.990 | 110 |
| 2025-05-26 | 1.990 | 2.200 | 1.990 | 1.990 | 1.990 | 9,419 |
| 2025-05-23 | 2.010 | 2.200 | 2.000 | 2.000 | 2.000 | 404 |
| 2025-05-22 | 2.000 | 2.190 | 1.990 | 2.000 | 2.000 | 5,340 |
| 2025-05-21 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 2 |
| 2025-05-20 | 1.910 | 2.000 | 1.910 | 1.990 | 1.990 | 4 |
| 2025-05-19 | 1.900 | 2.190 | 1.870 | 1.990 | 1.990 | 31,273 |
| 2025-05-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 752 |
| 2025-05-15 | 2.000 | 2.080 | 2.000 | 2.000 | 2.000 | 10,112 |
| 2025-05-13 | 1.990 | 2.200 | 1.990 | 2.000 | 2.000 | 6,004 |
| 2025-05-12 | 1.830 | 2.100 | 1.830 | 1.990 | 1.990 | 865 |
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.