First Fidelity Leasing Modaraba (PSX:FFLM)
Pakistan · Delayed Price · Currency is PKR 7.93
+0.03 (0.38%)
At close: Sep 1, 2025
PSX:FFLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.25 | 8.25 | 7.25 | 7.90 | 7.90 | 1.67% | 91,934 |
| Aug 28, 2025 | 8.20 | 8.20 | 7.74 | 7.77 | 7.77 | -3.72% | 10,116 |
| Aug 27, 2025 | 8.35 | 8.35 | 7.65 | 8.07 | 8.07 | 3.33% | 10,810 |
| Aug 26, 2025 | 8.30 | 8.30 | 7.80 | 7.81 | 7.81 | -3.70% | 62,368 |
| Aug 25, 2025 | 8.35 | 8.39 | 8.05 | 8.11 | 8.11 | -2.87% | 120,305 |
| Aug 22, 2025 | 8.15 | 8.50 | 8.15 | 8.35 | 8.35 | 0.24% | 21,176 |
| Aug 21, 2025 | 8.70 | 8.70 | 8.21 | 8.33 | 8.33 | -4.58% | 138,020 |
| Aug 20, 2025 | 8.90 | 8.95 | 8.50 | 8.73 | 8.73 | -0.80% | 159,019 |
| Aug 19, 2025 | 8.28 | 8.95 | 7.91 | 8.80 | 8.80 | 10.69% | 4,998,916 |
| Aug 18, 2025 | 7.69 | 8.32 | 6.60 | 7.95 | 7.95 | 8.61% | 4,191,668 |
| Aug 15, 2025 | 7.52 | 7.90 | 7.30 | 7.32 | 7.32 | -2.66% | 22,970 |
| Aug 13, 2025 | 8.00 | 8.10 | 7.04 | 7.52 | 7.52 | -3.09% | 80,984 |
| Aug 12, 2025 | 8.15 | 8.25 | 7.72 | 7.76 | 7.76 | -3.72% | 392,683 |
| Aug 11, 2025 | 7.62 | 8.30 | 7.62 | 8.06 | 8.06 | 2.03% | 1,647,981 |
| Aug 8, 2025 | 7.70 | 8.00 | 7.70 | 7.90 | 7.90 | 2.07% | 170,915 |
| Aug 7, 2025 | 7.51 | 8.20 | 7.51 | 7.74 | 7.74 | -0.39% | 184,969 |
| Aug 6, 2025 | 8.00 | 8.18 | 7.61 | 7.77 | 7.77 | -2.88% | 153,296 |
| Aug 5, 2025 | 8.69 | 8.70 | 7.57 | 8.00 | 8.00 | -3.26% | 140,305 |
| Aug 4, 2025 | 8.40 | 8.74 | 7.95 | 8.27 | 8.27 | 3.37% | 931,577 |
| Aug 1, 2025 | 7.95 | 8.45 | 7.95 | 8.00 | 8.00 | 2.83% | 160,471 |
| Jul 31, 2025 | 6.80 | 7.79 | 6.08 | 7.78 | 7.78 | 14.58% | 3,777,186 |
| Jul 30, 2025 | 7.39 | 7.39 | 6.51 | 6.79 | 6.79 | -1.88% | 39,363 |
| Jul 29, 2025 | 7.70 | 7.85 | 6.71 | 6.92 | 6.92 | -8.95% | 701,832 |
| Jul 28, 2025 | 6.65 | 7.60 | 6.30 | 7.60 | 7.60 | 15.15% | 3,049,382 |
| Jul 25, 2025 | 6.80 | 7.14 | 6.40 | 6.60 | 6.60 | -5.71% | 111,034 |
| Jul 24, 2025 | 7.20 | 7.30 | 6.71 | 7.00 | 7.00 | 0.57% | 206,102 |
| Jul 23, 2025 | 6.91 | 7.82 | 6.63 | 6.96 | 6.96 | 1.90% | 878,070 |
| Jul 22, 2025 | 5.93 | 6.83 | 5.90 | 6.83 | 6.83 | 17.15% | 3,840,525 |
| Jul 21, 2025 | 5.23 | 5.85 | 4.70 | 5.83 | 5.83 | 20.21% | 2,353,260 |
| Jul 18, 2025 | 5.30 | 5.30 | 4.55 | 4.85 | 4.85 | -4.15% | 187,986 |
| Jul 17, 2025 | 5.16 | 5.29 | 4.91 | 5.06 | 5.06 | -1.94% | 363,479 |
| Jul 16, 2025 | 4.86 | 5.60 | 4.47 | 5.16 | 5.16 | 7.28% | 4,808,585 |
| Jul 15, 2025 | 3.87 | 4.81 | 3.80 | 4.81 | 4.81 | 26.25% | 3,275,788 |
| Jul 14, 2025 | 3.81 | 3.87 | 3.81 | 3.81 | 3.81 | -1.80% | 50,775 |
| Jul 11, 2025 | 4.01 | 4.09 | 3.87 | 3.88 | 3.88 | -3.24% | 84,358 |
| Jul 10, 2025 | 3.99 | 4.10 | 3.75 | 4.01 | 4.01 | 1.26% | 383,483 |
| Jul 9, 2025 | 3.55 | 4.10 | 3.50 | 3.96 | 3.96 | 7.03% | 845,788 |
| Jul 8, 2025 | 3.41 | 3.89 | 3.41 | 3.70 | 3.70 | 2.78% | 642,186 |
| Jul 7, 2025 | 3.35 | 3.65 | 3.33 | 3.60 | 3.60 | 4.96% | 366,556 |
| Jul 4, 2025 | 3.44 | 3.64 | 3.25 | 3.43 | 3.43 | -0.29% | 164,582 |
| Jul 3, 2025 | 3.74 | 3.74 | 3.30 | 3.44 | 3.44 | -4.44% | 184,922 |
| Jul 2, 2025 | 3.66 | 3.89 | 3.50 | 3.60 | 3.60 | -1.64% | 259,959 |
| Jul 1, 2025 | 4.10 | 4.10 | 3.50 | 3.66 | 3.66 | -6.63% | 687,488 |
| Jun 30, 2025 | 3.40 | 4.09 | 3.36 | 3.92 | 3.92 | 17.01% | 2,153,512 |
| Jun 27, 2025 | 2.99 | 3.74 | 2.99 | 3.35 | 3.35 | 6.35% | 1,342,133 |
| Jun 26, 2025 | 2.98 | 3.40 | 2.90 | 3.15 | 3.15 | 10.92% | 446,938 |
| Jun 25, 2025 | 2.60 | 2.98 | 2.60 | 2.84 | 2.84 | 9.23% | 208,427 |
| Jun 24, 2025 | 2.40 | 2.85 | 2.13 | 2.60 | 2.60 | 12.55% | 149,961 |
| Jun 23, 2025 | 2.64 | 2.64 | 2.20 | 2.31 | 2.31 | -12.83% | 125,310 |
| Jun 20, 2025 | 2.90 | 2.90 | 2.60 | 2.65 | 2.65 | -2.57% | 34,703 |