First Fidelity Leasing Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.400	2.520	2.210	2.520	2.520	8,411
2024-10-24	2.300	2.400	2.120	2.400	2.400	7,326
2024-10-23	2.330	2.540	2.300	2.310	2.310	1,048
2024-10-22	2.300	2.700	2.300	2.300	2.300	701
2024-10-21	2.300	2.770	2.300	2.770	2.770	1,500
2024-10-15	2.350	2.800	2.350	2.800	2.800	2
2024-10-14	2.400	2.800	2.400	2.800	2.800	1,002
2024-10-11	2.740	2.800	2.740	2.790	2.790	1,554
2024-10-10	2.420	3.200	2.300	2.500	2.500	106,746
2024-10-08	2.300	2.300	2.200	2.200	2.200	7
2024-10-07	2.210	2.210	2.200	2.200	2.200	1,000
2024-10-02	2.600	2.600	2.260	2.260	2.260	7
2024-09-30	2.350	2.550	2.250	2.260	2.260	1,512
2024-09-27	2.590	2.590	2.500	2.500	2.500	180
2024-09-26	2.590	2.590	2.400	2.500	2.500	1,372
2024-09-25	2.650	2.700	2.350	2.350	2.350	1,900
2024-09-23	2.580	2.610	2.580	2.610	2.610	50
2024-09-20	2.360	2.610	2.360	2.610	2.610	5
2024-09-19	2.400	2.640	2.400	2.610	2.610	12
2024-09-18	2.610	2.610	2.610	2.610	2.610	2,000
2024-09-16	2.400	2.630	2.350	2.630	2.630	2,512
2024-09-13	2.590	2.590	2.350	2.350	2.350	29
2024-09-11	2.350	2.590	2.350	2.350	2.350	24,011
2024-09-10	2.300	2.640	2.300	2.640	2.640	2,384
2024-09-06	2.300	2.350	2.300	2.350	2.350	1,254
2024-09-05	2.300	2.360	2.300	2.360	2.360	16
2024-08-30	2.310	2.360	2.310	2.360	2.360	6
2024-08-28	2.360	2.360	2.360	2.360	2.360	800
2024-08-27	2.450	2.600	2.450	2.480	2.480	1,956
2024-08-22	2.200	2.200	2.200	2.200	2.200	1
2024-08-20	2.440	2.440	2.200	2.200	2.200	10
2024-08-19	2.200	2.200	2.200	2.200	2.200	1,193
2024-08-13	2.200	2.200	2.200	2.200	2.200	2,011
2024-08-01	2.250	2.250	2.250	2.250	2.250	5,930
2024-07-31	2.160	2.160	2.100	2.100	2.100	349
2024-07-30	2.110	2.110	2.100	2.100	2.100	1,000
2024-07-29	2.300	2.300	2.200	2.200	2.200	100
2024-07-25	2.200	2.200	2.200	2.200	2.200	500
2024-07-23	2.020	2.020	2.010	2.010	2.010	2,417
2024-07-19	2.210	2.210	2.210	2.210	2.210	500
2024-07-18	2.450	2.450	2.270	2.270	2.270	100
2024-07-12	2.300	2.300	2.270	2.270	2.270	1,000
2024-07-11	2.330	2.330	2.330	2.330	2.330	500
2024-07-10	2.300	2.620	2.300	2.620	2.620	3,000
2024-07-09	2.260	2.630	2.250	2.630	2.630	9,503
2024-07-08	2.500	2.500	2.500	2.500	2.500	2,500
2024-07-05	2.580	2.580	2.500	2.500	2.500	10
2024-07-04	2.880	2.880	2.500	2.500	2.500	5,522
2024-07-03	2.290	2.750	2.290	2.610	2.610	41,943
2024-07-02	2.240	2.240	2.240	2.240	2.240	1,000
2024-06-28	2.160	2.160	2.130	2.130	2.130	10
2024-06-27	2.130	2.130	2.130	2.130	2.130	500
2024-06-26	2.150	2.200	2.140	2.200	2.200	11,500
2024-06-25	2.240	2.240	2.190	2.190	2.190	2
2024-06-21	2.180	2.190	2.180	2.190	2.190	2,500
2024-06-20	2.300	2.350	2.010	2.020	2.020	307,001
2024-06-14	2.200	2.210	2.200	2.200	2.200	1,539
2024-06-12	2.490	2.490	2.490	2.490	2.490	1
2024-06-11	2.270	2.490	2.270	2.490	2.490	50
2024-06-10	2.250	2.490	2.250	2.490	2.490	4,080

← NewerPage 9 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.