First Fidelity Leasing Modaraba (PSX:FFLM)
Pakistan · Delayed Price · Currency is PKR 20.45
+1.86 (10.01%)
At close: Jun 19, 2026
PSX:FFLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 18.00 | 18.59 | 15.21 | 18.59 | 18.59 | 10.00% | 2,295,605 |
| Jun 17, 2026 | 16.70 | 16.90 | 16.40 | 16.90 | 16.90 | 10.03% | 1,195,888 |
| Jun 16, 2026 | 14.98 | 15.36 | 14.52 | 15.36 | 15.36 | 10.03% | 1,255,606 |
| Jun 15, 2026 | 13.96 | 13.96 | 11.66 | 13.96 | 13.96 | 10.01% | 954,319 |
| Jun 12, 2026 | 12.91 | 12.91 | 10.57 | 12.69 | 12.69 | 8.09% | 2,027,973 |
| Jun 11, 2026 | 11.01 | 11.74 | 11.01 | 11.74 | 11.74 | 10.03% | 1,202,390 |
| Jun 10, 2026 | 10.65 | 10.67 | 9.71 | 10.67 | 10.67 | 10.34% | 4,700,342 |
| Jun 9, 2026 | 9.65 | 9.67 | 8.58 | 9.67 | 9.67 | 11.53% | 1,317,143 |
| Jun 8, 2026 | 8.20 | 8.76 | 7.95 | 8.67 | 8.67 | 11.73% | 1,931,631 |
| Jun 5, 2026 | 6.80 | 7.76 | 6.76 | 7.76 | 7.76 | 14.79% | 2,144,655 |
| Jun 4, 2026 | 6.98 | 6.98 | 6.70 | 6.76 | 6.76 | -1.74% | 150,957 |
| Jun 3, 2026 | 6.78 | 7.09 | 6.70 | 6.88 | 6.88 | 1.47% | 145,572 |
| Jun 2, 2026 | 6.99 | 7.10 | 6.51 | 6.78 | 6.78 | -0.15% | 90,124 |
| Jun 1, 2026 | 7.18 | 7.18 | 6.66 | 6.79 | 6.79 | -3.14% | 72,339 |
| May 29, 2026 | 6.84 | 7.24 | 6.65 | 7.01 | 7.01 | 4.47% | 515,729 |
| 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 |