First Fidelity Leasing Modaraba (PSX:FFLM)
Pakistan · Delayed Price · Currency is PKR 6.71
+0.21 (3.23%)
At close: May 25, 2026
PSX:FFLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 6.74 | 6.90 | 6.70 | 6.71 | 6.71 | 3.23% | 38,099 |
| May 22, 2026 | 6.50 | 6.66 | 6.49 | 6.50 | 6.50 | 0.15% | 24,555 |
| May 21, 2026 | 6.66 | 6.73 | 6.40 | 6.49 | 6.49 | -0.31% | 85,662 |
| May 20, 2026 | 6.35 | 6.60 | 6.31 | 6.51 | 6.51 | 2.52% | 157,537 |
| May 19, 2026 | 6.35 | 6.78 | 6.30 | 6.35 | 6.35 | -1.40% | 92,406 |
| May 18, 2026 | 7.00 | 7.20 | 6.35 | 6.44 | 6.44 | -8.26% | 200,839 |
| May 15, 2026 | 7.01 | 7.20 | 7.00 | 7.02 | 7.02 | -0.43% | 36,066 |
| May 14, 2026 | 7.28 | 7.28 | 7.02 | 7.05 | 7.05 | -0.56% | 37,012 |
| May 13, 2026 | 7.50 | 7.50 | 7.05 | 7.09 | 7.09 | -1.25% | 170,793 |
| May 12, 2026 | 7.39 | 7.60 | 7.10 | 7.18 | 7.18 | -0.28% | 226,396 |
| May 11, 2026 | 7.70 | 7.70 | 7.00 | 7.20 | 7.20 | -3.74% | 960,727 |
| May 8, 2026 | 7.75 | 7.75 | 7.25 | 7.48 | 7.48 | -0.27% | 241,592 |
| May 7, 2026 | 8.15 | 8.19 | 7.40 | 7.50 | 7.50 | -6.48% | 847,995 |
| May 6, 2026 | 8.19 | 8.64 | 7.78 | 8.02 | 8.02 | 4.56% | 2,997,432 |
| May 5, 2026 | 6.11 | 7.76 | 6.11 | 7.67 | 7.67 | 13.46% | 508,385 |
| May 4, 2026 | 6.70 | 6.99 | 6.70 | 6.76 | 6.76 | 0.45% | 13,890 |
| Apr 30, 2026 | 6.79 | 7.20 | 6.51 | 6.73 | 6.73 | -3.30% | 32,160 |
| Apr 29, 2026 | 7.25 | 8.09 | 6.81 | 6.96 | 6.96 | -1.83% | 202,438 |
| Apr 28, 2026 | 6.52 | 7.30 | 6.52 | 7.09 | 7.09 | 3.96% | 508,200 |
| Apr 27, 2026 | 6.79 | 6.85 | 6.63 | 6.82 | 6.82 | 1.34% | 77,958 |
| Apr 24, 2026 | 6.94 | 6.95 | 6.53 | 6.73 | 6.73 | -1.61% | 158,689 |
| Apr 23, 2026 | 6.85 | 6.85 | 6.30 | 6.84 | 6.84 | 0.74% | 999,588 |
| Apr 22, 2026 | 7.00 | 7.00 | 6.71 | 6.79 | 6.79 | -2.02% | 216,619 |
| Apr 21, 2026 | 7.75 | 7.75 | 6.75 | 6.93 | 6.93 | -1.70% | 151,869 |
| Apr 20, 2026 | 7.09 | 7.40 | 6.20 | 7.05 | 7.05 | -0.56% | 102,677 |
| Apr 17, 2026 | 7.00 | 7.25 | 6.66 | 7.09 | 7.09 | 1.72% | 109,727 |
| Apr 16, 2026 | 7.00 | 7.75 | 6.52 | 6.97 | 6.97 | 2.95% | 97,412 |
| Apr 15, 2026 | 6.30 | 6.84 | 6.28 | 6.77 | 6.77 | 7.46% | 7,821 |
| Apr 14, 2026 | 6.82 | 6.87 | 6.25 | 6.30 | 6.30 | -3.82% | 60,016 |
| Apr 13, 2026 | 6.20 | 7.00 | 6.20 | 6.55 | 6.55 | -6.43% | 4,647 |
| Apr 10, 2026 | 7.00 | 7.13 | 6.62 | 7.00 | 7.00 | 7.53% | 54,726 |
| Apr 9, 2026 | 6.55 | 7.40 | 6.28 | 6.51 | 6.51 | -6.87% | 77,837 |
| Apr 8, 2026 | 7.40 | 7.40 | 6.25 | 6.99 | 6.99 | 7.54% | 57,424 |
| Apr 7, 2026 | 6.80 | 6.80 | 6.13 | 6.50 | 6.50 | 7.26% | 7,757 |
| Apr 6, 2026 | 7.12 | 7.12 | 6.00 | 6.06 | 6.06 | -9.01% | 16,012 |
| Apr 3, 2026 | 7.18 | 7.18 | 6.28 | 6.66 | 6.66 | - | 44 |
| Apr 2, 2026 | 7.20 | 7.20 | 6.24 | 6.66 | 6.66 | -3.48% | 2,582 |
| Apr 1, 2026 | 7.23 | 7.24 | 6.00 | 6.90 | 6.90 | 5.02% | 17,264 |
| Mar 31, 2026 | 7.50 | 7.86 | 6.50 | 6.57 | 6.57 | -7.20% | 33,005 |
| Mar 30, 2026 | 7.49 | 7.49 | 6.30 | 7.08 | 7.08 | -1.94% | 3,913 |
| Mar 27, 2026 | 7.49 | 7.93 | 6.77 | 7.22 | 7.22 | 3.14% | 851 |
| Mar 26, 2026 | 7.40 | 7.40 | 6.51 | 7.00 | 7.00 | - | 6,217 |
| Mar 25, 2026 | 7.20 | 7.20 | 6.82 | 7.00 | 7.00 | 1.89% | 42,914 |
| Mar 24, 2026 | 7.00 | 7.40 | 6.80 | 6.87 | 6.87 | -0.29% | 37,420 |
| Mar 19, 2026 | 6.99 | 6.99 | 6.40 | 6.89 | 6.89 | 3.77% | 8,766 |
| Mar 18, 2026 | 6.74 | 6.74 | 6.14 | 6.64 | 6.64 | 6.07% | 2,704 |
| Mar 17, 2026 | 6.35 | 6.87 | 5.85 | 6.26 | 6.26 | 2.62% | 6,202 |
| Mar 16, 2026 | 6.90 | 6.90 | 6.03 | 6.10 | 6.10 | -6.15% | 22,926 |
| Mar 13, 2026 | 6.19 | 6.70 | 5.40 | 6.50 | 6.50 | 9.98% | 6,415 |
| Mar 12, 2026 | 5.28 | 6.07 | 5.28 | 5.91 | 5.91 | 4.97% | 1,811 |