First Fidelity Leasing Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	2.210	2.440	2.200	2.260	2.260	21,778
2025-01-24	2.210	2.400	2.210	2.230	2.230	1,352
2025-01-23	2.200	2.280	2.200	2.280	2.280	4,053
2025-01-22	2.300	2.300	2.260	2.300	2.300	20,452
2025-01-21	2.250	2.310	2.250	2.300	2.300	2,731
2025-01-20	2.300	2.340	2.300	2.300	2.300	4,949
2025-01-17	2.260	2.430	2.260	2.320	2.320	10,014
2025-01-16	2.320	2.490	2.320	2.340	2.340	3,958
2025-01-15	2.300	2.400	2.300	2.320	2.320	796
2025-01-14	2.260	2.790	2.250	2.470	2.470	114,087
2025-01-13	2.300	2.430	2.260	2.300	2.300	6,019
2025-01-10	2.290	2.300	2.250	2.250	2.250	4,375
2025-01-09	2.250	2.300	2.250	2.290	2.290	802
2025-01-07	2.320	2.320	2.320	2.320	2.320	2,048
2025-01-06	2.300	2.430	2.300	2.300	2.300	2,571
2025-01-03	2.300	2.440	2.220	2.430	2.430	5,165
2025-01-02	2.370	2.420	2.370	2.400	2.400	11,856
2025-01-01	2.310	2.400	2.310	2.370	2.370	543
2024-12-31	2.300	2.400	2.300	2.310	2.310	5,515
2024-12-30	2.300	2.410	2.200	2.400	2.400	39,946
2024-12-27	2.310	2.440	2.300	2.440	2.440	6,149
2024-12-26	2.300	2.400	2.300	2.380	2.380	2,061
2024-12-24	2.300	2.400	2.290	2.360	2.360	12,825
2024-12-23	2.490	2.490	2.310	2.350	2.350	5,607
2024-12-20	2.480	2.480	2.260	2.430	2.430	5,106
2024-12-19	2.390	2.580	2.350	2.350	2.350	44,865
2024-12-18	2.680	2.680	2.410	2.490	2.490	52,355
2024-12-17	2.530	2.530	2.500	2.500	2.500	53,349
2024-12-16	2.660	2.700	2.610	2.690	2.690	15,313
2024-12-13	2.790	2.790	2.500	2.570	2.570	167,153
2024-12-12	2.500	2.680	2.500	2.630	2.630	184,899
2024-12-11	2.810	2.810	2.350	2.560	2.560	936,447
2024-12-10	2.750	3.190	2.360	3.090	3.090	172,700
2024-12-09	2.300	3.200	2.300	2.830	2.830	1,283,845
2024-12-06	2.740	2.780	2.400	2.780	2.780	20,407
2024-12-05	2.790	2.850	2.760	2.760	2.760	3,010
2024-12-04	2.750	2.940	2.750	2.790	2.790	176,265
2024-12-03	2.400	3.000	2.400	2.750	2.750	73,625
2024-11-29	2.300	2.300	2.250	2.260	2.260	870
2024-11-28	2.400	2.400	2.400	2.400	2.400	4,024
2024-11-25	2.400	2.400	2.250	2.250	2.250	420
2024-11-22	2.300	2.300	2.250	2.250	2.250	500
2024-11-21	2.400	2.400	2.250	2.250	2.250	13,000
2024-11-19	2.300	2.400	2.300	2.310	2.310	11,101
2024-11-18	2.440	2.440	2.310	2.310	2.310	1,410
2024-11-15	2.350	2.400	2.300	2.300	2.300	7,501
2024-11-14	2.300	2.440	2.300	2.440	2.440	3,144
2024-11-13	2.300	2.390	2.300	2.390	2.390	62
2024-11-12	2.130	2.400	2.130	2.390	2.390	1,099
2024-11-11	2.300	2.300	2.300	2.300	2.300	10
2024-11-08	2.300	2.300	2.300	2.300	2.300	6
2024-11-07	2.540	2.540	2.030	2.300	2.300	8,129
2024-11-06	2.350	2.350	2.250	2.350	2.350	2,682
2024-11-05	2.400	2.450	2.400	2.450	2.450	1,500
2024-11-04	2.330	2.500	2.250	2.290	2.290	3,407
2024-11-01	2.690	2.690	2.350	2.670	2.670	2,413
2024-10-31	2.100	3.100	2.050	2.690	2.690	126,100
2024-10-30	2.230	2.440	2.100	2.100	2.100	9,501
2024-10-29	2.400	2.400	2.400	2.400	2.400	70
2024-10-28	2.220	2.400	2.220	2.400	2.400	3,600

← NewerPage 8 of 13 · 737 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.