First Fidelity Leasing Modaraba (PSX:FFLM)
Pakistan · Delayed Price · Currency is PKR 7.33
-0.45 (-5.78%)
At close: Sep 26, 2025
PSX:FFLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.40 | 7.69 | 7.17 | 7.59 | 7.59 | 2.57% | 56,272 |
| Sep 29, 2025 | 7.79 | 7.79 | 7.30 | 7.40 | 7.40 | 0.95% | 46,287 |
| Sep 26, 2025 | 7.81 | 7.94 | 7.30 | 7.33 | 7.33 | -5.78% | 183,022 |
| Sep 25, 2025 | 8.40 | 8.40 | 7.50 | 7.78 | 7.78 | -6.94% | 482,905 |
| Sep 24, 2025 | 7.40 | 8.39 | 7.40 | 8.36 | 8.36 | 13.13% | 3,152,435 |
| Sep 23, 2025 | 7.40 | 7.49 | 7.10 | 7.39 | 7.39 | -1.07% | 388,602 |
| Sep 22, 2025 | 7.51 | 7.79 | 7.44 | 7.47 | 7.47 | -0.40% | 16,278 |
| Sep 19, 2025 | 8.24 | 8.24 | 7.31 | 7.50 | 7.50 | -3.85% | 45,755 |
| Sep 18, 2025 | 7.32 | 8.38 | 7.16 | 7.80 | 7.80 | - | 154,253 |
| Sep 17, 2025 | 7.15 | 7.82 | 7.15 | 7.80 | 7.80 | 6.70% | 62,230 |
| Sep 16, 2025 | 7.50 | 7.75 | 7.11 | 7.31 | 7.31 | -2.40% | 50,702 |
| Sep 15, 2025 | 7.50 | 7.90 | 7.46 | 7.49 | 7.49 | -2.09% | 11,021 |
| Sep 12, 2025 | 8.10 | 8.10 | 7.30 | 7.65 | 7.65 | -2.92% | 50,387 |
| Sep 11, 2025 | 7.50 | 7.99 | 7.50 | 7.88 | 7.88 | 4.10% | 115,186 |
| Sep 10, 2025 | 7.40 | 7.90 | 7.40 | 7.57 | 7.57 | -0.53% | 452,657 |
| Sep 9, 2025 | 7.75 | 8.00 | 7.61 | 7.61 | 7.61 | -2.06% | 19,620 |
| Sep 8, 2025 | 7.92 | 8.55 | 7.75 | 7.77 | 7.77 | -2.88% | 40,740 |
| Sep 5, 2025 | 7.55 | 8.50 | 7.55 | 8.00 | 8.00 | 3.63% | 56,244 |
| Sep 4, 2025 | 7.64 | 7.88 | 7.64 | 7.72 | 7.72 | 0.13% | 12,019 |
| Sep 3, 2025 | 8.20 | 8.20 | 7.63 | 7.71 | 7.71 | -3.50% | 21,793 |
| Sep 2, 2025 | 8.09 | 8.09 | 7.79 | 7.99 | 7.99 | 0.76% | 40,284 |
| Sep 1, 2025 | 7.90 | 8.19 | 7.75 | 7.93 | 7.93 | 0.38% | 2,004 |
| 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 |