Equity Modaraba First (PSX:FEM)
Pakistan · Delayed Price · Currency is PKR 10.90
-0.17 (-1.54%)
At close: Jun 11, 2026
Equity Modaraba First Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 11.80 | 11.80 | 11.00 | 11.07 | 11.07 | -3.49% | 20,529 |
| Jun 9, 2026 | 11.68 | 11.79 | 10.71 | 11.47 | 11.47 | 2.69% | 44,741 |
| Jun 8, 2026 | 11.88 | 11.88 | 11.05 | 11.17 | 11.17 | -2.87% | 17,179 |
| Jun 5, 2026 | 11.01 | 12.24 | 11.00 | 11.50 | 11.50 | 3.32% | 115,022 |
| Jun 4, 2026 | 10.41 | 11.29 | 10.35 | 11.13 | 11.13 | 5.10% | 59,455 |
| Jun 3, 2026 | 10.34 | 10.60 | 10.30 | 10.59 | 10.59 | 1.92% | 22,995 |
| Jun 2, 2026 | 10.59 | 10.60 | 10.30 | 10.39 | 10.39 | -0.57% | 21,528 |
| Jun 1, 2026 | 10.75 | 10.75 | 10.40 | 10.45 | 10.45 | 0.58% | 24,303 |
| May 29, 2026 | 10.75 | 10.85 | 10.35 | 10.39 | 10.39 | -2.44% | 35,965 |
| May 25, 2026 | 10.67 | 11.25 | 10.50 | 10.65 | 10.65 | -0.09% | 34,086 |
| May 22, 2026 | 10.60 | 11.20 | 10.60 | 10.66 | 10.66 | -2.83% | 50,078 |
| May 21, 2026 | 11.30 | 11.30 | 10.80 | 10.97 | 10.97 | -0.36% | 65,639 |
| May 20, 2026 | 11.35 | 11.35 | 10.53 | 11.01 | 11.01 | 1.85% | 26,179 |
| May 19, 2026 | 10.90 | 11.39 | 10.51 | 10.81 | 10.81 | -0.55% | 21,675 |
| May 18, 2026 | 12.25 | 12.25 | 10.70 | 10.87 | 10.87 | -6.78% | 150,603 |
| May 15, 2026 | 11.20 | 12.49 | 10.80 | 11.66 | 11.66 | - | 448,339 |
| May 14, 2026 | 11.70 | 12.47 | 11.55 | 11.66 | 11.66 | 2.82% | 719,314 |
| May 13, 2026 | 11.34 | 11.34 | 10.43 | 11.34 | 11.34 | 9.99% | 833,320 |
| May 12, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.74% | 223,607 |
| May 11, 2026 | 8.68 | 9.31 | 8.55 | 9.31 | 9.31 | 12.03% | 293,771 |
| May 8, 2026 | 8.95 | 8.95 | 8.20 | 8.31 | 8.31 | -2.24% | 10,459 |
| May 7, 2026 | 8.79 | 8.80 | 8.50 | 8.50 | 8.50 | -0.93% | 19,827 |
| May 6, 2026 | 8.19 | 8.80 | 8.05 | 8.58 | 8.58 | 7.25% | 107,024 |
| May 5, 2026 | 7.99 | 7.99 | 7.60 | 8.00 | 8.00 | - | 45 |
| May 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.43% | 932 |
| Apr 30, 2026 | 7.82 | 7.99 | 7.80 | 7.81 | 7.81 | -2.38% | 7,502 |
| Apr 29, 2026 | 8.03 | 8.33 | 8.00 | 8.00 | 8.00 | -2.68% | 39,477 |
| Apr 28, 2026 | 8.40 | 8.40 | 8.02 | 8.22 | 8.22 | -2.95% | 10,022 |
| Apr 27, 2026 | 8.17 | 8.49 | 8.01 | 8.47 | 8.47 | 2.79% | 4,429 |
| Apr 24, 2026 | 8.33 | 8.49 | 8.17 | 8.24 | 8.24 | -5.61% | 46,511 |
| Apr 23, 2026 | 8.90 | 8.90 | 8.32 | 8.73 | 8.73 | -1.91% | 107,040 |
| Apr 22, 2026 | 8.65 | 8.97 | 8.50 | 8.90 | 8.90 | 4.71% | 22,044 |
| Apr 21, 2026 | 8.50 | 8.64 | 8.50 | 8.50 | 8.50 | 0.24% | 27,013 |
| Apr 20, 2026 | 8.39 | 8.68 | 8.14 | 8.48 | 8.48 | 1.07% | 52,113 |
| Apr 17, 2026 | 8.69 | 8.69 | 8.14 | 8.39 | 8.39 | 1.08% | 27,802 |
| Apr 16, 2026 | 8.30 | 8.50 | 8.05 | 8.30 | 8.30 | 0.61% | 20,941 |
| Apr 15, 2026 | 8.25 | 8.44 | 8.16 | 8.25 | 8.25 | - | 25,616 |
| Apr 14, 2026 | 8.47 | 8.47 | 8.07 | 8.25 | 8.25 | 3.13% | 27,990 |
| Apr 13, 2026 | 8.49 | 8.49 | 8.00 | 8.00 | 8.00 | -3.61% | 4,313 |
| Apr 10, 2026 | 8.49 | 8.50 | 7.76 | 8.30 | 8.30 | 3.36% | 42,209 |
| Apr 9, 2026 | 8.01 | 8.45 | 7.97 | 8.03 | 8.03 | -2.19% | 44,804 |
| Apr 8, 2026 | 9.00 | 9.00 | 8.01 | 8.21 | 8.21 | 2.63% | 106,571 |
| Apr 7, 2026 | 8.10 | 8.10 | 7.10 | 8.00 | 8.00 | - | 21,397 |
| Apr 6, 2026 | 8.01 | 8.60 | 7.60 | 8.00 | 8.00 | - | 354 |
| Apr 3, 2026 | 8.19 | 8.19 | 8.14 | 8.00 | 8.00 | - | 128 |
| Apr 2, 2026 | 7.51 | 8.17 | 7.51 | 8.00 | 8.00 | -3.61% | 10,753 |
| Apr 1, 2026 | 7.90 | 8.40 | 7.11 | 8.30 | 8.30 | 6.27% | 24,984 |
| Mar 31, 2026 | 7.98 | 8.00 | 7.80 | 7.81 | 7.81 | 8.32% | 4,147 |
| Mar 30, 2026 | 7.50 | 8.19 | 7.00 | 7.21 | 7.21 | -9.19% | 20,123 |
| Mar 27, 2026 | 8.31 | 8.31 | 7.42 | 7.94 | 7.94 | -5.59% | 11,410 |