First Fidelity Leasing Modaraba (PSX:FFLM)
Pakistan · Delayed Price · Currency is PKR 7.78
+0.99 (14.58%)
At close: Jul 31, 2025
PSX:FFLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 2.88 | 3.00 | 2.55 | 2.72 | 2.72 | 0.37% | 146,892 |
| Jun 18, 2025 | 2.95 | 2.99 | 2.50 | 2.71 | 2.71 | -8.14% | 311,458 |
| Jun 17, 2025 | 3.40 | 3.42 | 2.86 | 2.95 | 2.95 | -9.79% | 490,501 |
| Jun 16, 2025 | 2.65 | 3.40 | 2.65 | 3.27 | 3.27 | 9.73% | 974,251 |
| Jun 13, 2025 | 2.52 | 3.00 | 2.52 | 2.98 | 2.98 | 8.36% | 85,004 |
| Jun 12, 2025 | 2.90 | 3.20 | 2.75 | 2.75 | 2.75 | - | 276,665 |
| Jun 11, 2025 | 3.14 | 3.15 | 2.75 | 2.75 | 2.75 | -1.08% | 60,126 |
| Jun 10, 2025 | 2.95 | 3.00 | 2.76 | 2.78 | 2.78 | -6.40% | 120,011 |
| Jun 5, 2025 | 2.49 | 3.15 | 2.25 | 2.97 | 2.97 | 24.79% | 1,014,457 |
| Jun 4, 2025 | 2.40 | 2.40 | 2.06 | 2.38 | 2.38 | 1.28% | 35,062 |
| Jun 3, 2025 | 2.28 | 2.38 | 2.28 | 2.35 | 2.35 | 3.98% | 8,638 |
| Jun 2, 2025 | 2.43 | 2.43 | 2.10 | 2.26 | 2.26 | 0.44% | 5,775 |
| May 30, 2025 | 2.00 | 2.70 | 2.00 | 2.25 | 2.25 | 7.66% | 122,414 |
| May 29, 2025 | 2.01 | 2.18 | 2.00 | 2.09 | 2.09 | 5.03% | 3,817 |
| May 27, 2025 | 1.99 | 2.10 | 1.99 | 1.99 | 1.99 | - | 110 |
| May 26, 2025 | 1.99 | 2.20 | 1.99 | 1.99 | 1.99 | -0.50% | 9,419 |
| May 23, 2025 | 2.01 | 2.20 | 2.00 | 2.00 | 2.00 | - | 404 |
| May 22, 2025 | 2.00 | 2.19 | 1.99 | 2.00 | 2.00 | 0.50% | 5,340 |
| May 21, 2025 | 2.00 | 2.00 | 2.00 | 1.99 | 1.99 | - | 2 |