First Fidelity Leasing Modaraba (PSX:FFLM)
Pakistan · Delayed Price · Currency is PKR 10.69
-0.20 (-1.84%)
At close: Dec 19, 2025
PSX:FFLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 10.14 | 10.89 | 9.70 | 10.89 | 10.89 | 10.11% | 2,087,556 |
| Dec 17, 2025 | 10.23 | 10.33 | 9.91 | 9.89 | 9.89 | - | 1,468 |
| Dec 16, 2025 | 9.62 | 10.40 | 9.62 | 9.89 | 9.89 | -1.10% | 100,676 |
| Dec 15, 2025 | 10.25 | 10.50 | 9.35 | 10.00 | 10.00 | -2.63% | 94,508 |
| Dec 12, 2025 | 10.40 | 10.49 | 9.61 | 10.27 | 10.27 | -1.91% | 40,614 |
| Dec 11, 2025 | 10.51 | 10.79 | 10.20 | 10.47 | 10.47 | -2.15% | 35,258 |
| Dec 10, 2025 | 10.56 | 10.90 | 10.21 | 10.70 | 10.70 | 1.23% | 92,860 |
| Dec 9, 2025 | 11.75 | 11.75 | 10.45 | 10.57 | 10.57 | -2.13% | 224,929 |
| Dec 8, 2025 | 10.45 | 11.03 | 9.90 | 10.80 | 10.80 | 7.57% | 238,404 |
| Dec 5, 2025 | 9.73 | 10.40 | 9.54 | 10.04 | 10.04 | 3.19% | 158,149 |
| Dec 4, 2025 | 10.20 | 10.20 | 9.36 | 9.73 | 9.73 | -2.89% | 121,772 |
| Dec 3, 2025 | 11.04 | 11.04 | 9.94 | 10.02 | 10.02 | -9.24% | 218,627 |
| Dec 2, 2025 | 11.79 | 11.79 | 10.80 | 11.04 | 11.04 | 0.55% | 85,662 |
| Dec 1, 2025 | 11.01 | 11.89 | 10.80 | 10.98 | 10.98 | -8.50% | 720,669 |
| Nov 28, 2025 | 12.15 | 12.69 | 11.36 | 12.00 | 12.00 | -0.83% | 10,336 |
| Nov 27, 2025 | 12.35 | 12.35 | 11.16 | 12.10 | 12.10 | -2.02% | 43,292 |
| Nov 26, 2025 | 12.78 | 12.80 | 12.01 | 12.35 | 12.35 | -3.06% | 2,570 |
| Nov 25, 2025 | 13.02 | 13.90 | 12.53 | 12.74 | 12.74 | -7.75% | 63,416 |
| Nov 24, 2025 | 14.48 | 14.48 | 12.61 | 13.81 | 13.81 | 0.44% | 31,595 |
| Nov 21, 2025 | 13.30 | 13.98 | 13.25 | 13.75 | 13.75 | 2.84% | 59,648 |
| Nov 20, 2025 | 13.43 | 13.43 | 13.15 | 13.37 | 13.37 | 1.36% | 2,885 |
| Nov 19, 2025 | 13.30 | 14.00 | 13.04 | 13.19 | 13.19 | -4.35% | 57,993 |
| Nov 18, 2025 | 14.89 | 14.94 | 13.26 | 13.79 | 13.79 | -3.77% | 90,574 |
| Nov 17, 2025 | 13.53 | 15.25 | 13.53 | 14.33 | 14.33 | -1.92% | 71,743 |
| Nov 14, 2025 | 14.89 | 15.59 | 13.26 | 14.61 | 14.61 | -0.20% | 167,047 |
| Nov 13, 2025 | 17.39 | 17.55 | 14.36 | 14.64 | 14.64 | -8.21% | 663,714 |
| Nov 12, 2025 | 14.49 | 15.95 | 14.49 | 15.95 | 15.95 | 10.00% | 297,748 |
| Nov 11, 2025 | 14.49 | 14.50 | 14.10 | 14.50 | 14.50 | 10.02% | 141,006 |
| Nov 10, 2025 | 12.26 | 13.18 | 12.26 | 13.18 | 13.18 | 10.02% | 299,244 |
| Nov 7, 2025 | 10.30 | 11.98 | 10.30 | 11.98 | 11.98 | 10.01% | 290,240 |
| Nov 6, 2025 | 11.00 | 11.89 | 10.80 | 10.89 | 10.89 | 0.74% | 627,459 |
| Nov 5, 2025 | 12.58 | 12.58 | 10.30 | 10.81 | 10.81 | -5.51% | 1,540,424 |
| Nov 4, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 10.00% | 52,458 |
| Nov 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.64% | 171,511 |
| Oct 31, 2025 | 8.99 | 9.40 | 7.62 | 9.40 | 9.40 | 11.90% | 1,154,863 |
| Oct 30, 2025 | 8.42 | 8.99 | 8.22 | 8.40 | 8.40 | -0.24% | 37,176 |
| Oct 29, 2025 | 7.92 | 8.91 | 7.35 | 8.42 | 8.42 | 6.45% | 940,502 |
| Oct 28, 2025 | 9.00 | 9.50 | 7.80 | 7.91 | 7.91 | -10.11% | 534,015 |
| Oct 27, 2025 | 7.81 | 8.81 | 7.50 | 8.80 | 8.80 | 12.68% | 1,307,028 |
| Oct 24, 2025 | 8.25 | 8.60 | 7.50 | 7.81 | 7.81 | -1.76% | 1,037,385 |
| Oct 23, 2025 | 7.40 | 8.28 | 6.96 | 7.95 | 7.95 | 9.20% | 2,757,121 |
| Oct 22, 2025 | 7.01 | 7.40 | 6.83 | 7.28 | 7.28 | 2.82% | 95,654 |
| Oct 21, 2025 | 7.16 | 7.16 | 7.00 | 7.08 | 7.08 | -1.12% | 14,640 |
| Oct 20, 2025 | 7.41 | 7.50 | 7.00 | 7.16 | 7.16 | -3.76% | 145,617 |
| Oct 17, 2025 | 7.68 | 7.68 | 6.50 | 7.44 | 7.44 | 2.48% | 47,663 |
| Oct 16, 2025 | 7.10 | 7.68 | 7.01 | 7.26 | 7.26 | 6.30% | 163,514 |
| Oct 15, 2025 | 6.88 | 7.00 | 6.70 | 6.83 | 6.83 | -0.73% | 118,371 |
| Oct 14, 2025 | 6.92 | 7.40 | 6.88 | 6.88 | 6.88 | -3.78% | 24,725 |
| Oct 13, 2025 | 7.00 | 7.50 | 6.65 | 7.15 | 7.15 | 4.23% | 44,188 |
| Oct 10, 2025 | 6.68 | 7.39 | 6.32 | 6.86 | 6.86 | 2.69% | 17,041 |