First Fidelity Leasing Modaraba (PSX:FFLM)
Pakistan · Delayed Price · Currency is PKR 6.29
+0.31 (5.18%)
At close: Feb 27, 2026
PSX:FFLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.51 | 6.45 | 5.50 | 6.29 | 6.29 | 5.18% | 33,208 |
| Feb 26, 2026 | 5.85 | 5.98 | 5.40 | 5.98 | 5.98 | 5.47% | 35,086 |
| Feb 25, 2026 | 5.90 | 6.32 | 5.35 | 5.67 | 5.67 | -3.90% | 3,043 |
| Feb 24, 2026 | 5.85 | 6.40 | 5.35 | 5.90 | 5.90 | -5.14% | 27,880 |
| Feb 23, 2026 | 7.00 | 7.31 | 5.82 | 6.22 | 6.22 | -8.80% | 83,257 |
| Feb 20, 2026 | 7.68 | 7.68 | 6.70 | 6.82 | 6.82 | -5.15% | 11,880 |
| Feb 19, 2026 | 7.98 | 7.98 | 7.11 | 7.19 | 7.19 | -1.51% | 5,484 |
| Feb 18, 2026 | 7.50 | 7.70 | 7.02 | 7.30 | 7.30 | -2.67% | 33,152 |
| Feb 17, 2026 | 7.75 | 8.00 | 7.35 | 7.50 | 7.50 | -1.19% | 27,182 |
| Feb 16, 2026 | 7.50 | 8.39 | 7.50 | 7.59 | 7.59 | -4.05% | 30,400 |
| Feb 13, 2026 | 7.74 | 8.10 | 7.74 | 7.91 | 7.91 | -0.38% | 60,199 |
| Feb 12, 2026 | 8.40 | 8.40 | 7.75 | 7.94 | 7.94 | - | 122,641 |
| Feb 11, 2026 | 8.21 | 8.50 | 7.70 | 7.94 | 7.94 | -5.48% | 25,448 |
| Feb 10, 2026 | 8.84 | 8.90 | 8.38 | 8.40 | 8.40 | -2.78% | 33,956 |
| Feb 9, 2026 | 8.68 | 8.68 | 8.20 | 8.64 | 8.64 | -0.23% | 9,220 |
| Feb 6, 2026 | 8.75 | 8.75 | 8.30 | 8.66 | 8.66 | 2.00% | 13,555 |
| 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 |