First Fidelity Leasing Modaraba (PSX:FFLM)
Pakistan · Delayed Price · Currency is PKR 8.49
-0.17 (-1.96%)
At close: Feb 4, 2026
PSX:FFLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 8.70 | 8.75 | 8.35 | 8.49 | 8.49 | -1.96% | 39,134 |
| Feb 3, 2026 | 8.49 | 8.74 | 8.35 | 8.66 | 8.66 | 1.41% | 133,250 |
| Feb 2, 2026 | 8.90 | 9.20 | 8.40 | 8.54 | 8.54 | -3.61% | 71,767 |
| Jan 30, 2026 | 9.00 | 9.55 | 8.55 | 8.86 | 8.86 | 0.34% | 97,485 |
| Jan 29, 2026 | 9.05 | 9.08 | 8.52 | 8.83 | 8.83 | -2.11% | 40,669 |
| Jan 28, 2026 | 9.00 | 9.25 | 9.00 | 9.02 | 9.02 | 2.38% | 37,600 |
| Jan 27, 2026 | 8.95 | 9.10 | 8.79 | 8.81 | 8.81 | -1.56% | 73,920 |
| Jan 26, 2026 | 9.00 | 9.13 | 8.91 | 8.95 | 8.95 | -1.43% | 56,025 |
| Jan 23, 2026 | 9.25 | 9.42 | 9.00 | 9.08 | 9.08 | -1.73% | 113,928 |
| Jan 22, 2026 | 9.20 | 9.34 | 8.98 | 9.24 | 9.24 | 1.99% | 190,097 |
| Jan 21, 2026 | 9.40 | 9.56 | 8.95 | 9.06 | 9.06 | -3.41% | 108,387 |
| Jan 20, 2026 | 9.51 | 9.60 | 9.25 | 9.38 | 9.38 | -1.26% | 16,650 |
| Jan 19, 2026 | 9.90 | 9.90 | 9.12 | 9.50 | 9.50 | -1.86% | 27,288 |
| Jan 16, 2026 | 9.60 | 9.90 | 9.60 | 9.68 | 9.68 | 1.89% | 90,448 |
| Jan 15, 2026 | 9.50 | 9.99 | 9.40 | 9.50 | 9.50 | -2.36% | 74,008 |
| Jan 14, 2026 | 9.50 | 10.45 | 9.32 | 9.73 | 9.73 | 0.83% | 474,984 |
| Jan 13, 2026 | 9.89 | 9.89 | 9.45 | 9.65 | 9.65 | 1.58% | 25,312 |
| Jan 12, 2026 | 9.89 | 9.89 | 9.45 | 9.50 | 9.50 | -0.63% | 108,046 |
| Jan 9, 2026 | 9.50 | 9.90 | 9.25 | 9.56 | 9.56 | -1.24% | 136,112 |
| Jan 8, 2026 | 10.10 | 10.49 | 9.20 | 9.68 | 9.68 | -4.72% | 181,151 |
| Jan 7, 2026 | 10.79 | 10.79 | 10.12 | 10.16 | 10.16 | -3.15% | 435,676 |
| Jan 6, 2026 | 10.25 | 10.79 | 9.65 | 10.49 | 10.49 | 6.93% | 1,377,055 |
| Jan 5, 2026 | 9.68 | 10.50 | 9.25 | 9.81 | 9.81 | 1.55% | 956,995 |
| Jan 2, 2026 | 9.30 | 9.88 | 8.80 | 9.66 | 9.66 | 8.78% | 1,059,954 |
| Jan 1, 2026 | 9.00 | 9.00 | 8.70 | 8.88 | 8.88 | -1.44% | 34,938 |
| Dec 31, 2025 | 9.54 | 9.54 | 8.96 | 9.01 | 9.01 | -2.17% | 681,213 |
| Dec 30, 2025 | 9.51 | 9.51 | 8.99 | 9.21 | 9.21 | -3.05% | 263,691 |
| Dec 29, 2025 | 9.62 | 10.25 | 9.05 | 9.50 | 9.50 | -1.25% | 936,461 |
| Dec 26, 2025 | 9.72 | 10.19 | 9.60 | 9.62 | 9.62 | -0.82% | 44,049 |
| Dec 24, 2025 | 9.91 | 10.24 | 9.65 | 9.70 | 9.70 | -2.32% | 39,333 |
| Dec 23, 2025 | 10.80 | 10.80 | 9.82 | 9.93 | 9.93 | -4.89% | 166,104 |
| Dec 22, 2025 | 10.70 | 10.89 | 10.40 | 10.44 | 10.44 | -2.34% | 134,566 |
| Dec 19, 2025 | 11.50 | 11.80 | 10.50 | 10.69 | 10.69 | -1.84% | 3,057,760 |
| 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 |