First Fidelity Leasing Modaraba (PSX:FFLM)
Pakistan · Delayed Price · Currency is PKR 6.76
+0.03 (0.45%)
At close: May 4, 2026
PSX:FFLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 5.97 | 6.10 | 5.63 | 5.63 | 5.63 | 0.54% | 5,033 |
| Mar 10, 2026 | 6.33 | 6.33 | 5.10 | 5.60 | 5.60 | 1.08% | 23,791 |
| Mar 9, 2026 | 5.92 | 6.91 | 5.00 | 5.54 | 5.54 | -6.58% | 18,493 |
| Mar 6, 2026 | 6.45 | 6.45 | 5.91 | 5.93 | 5.93 | -1.17% | 5,462 |
| Mar 5, 2026 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | 4.35% | 11,343 |
| Mar 4, 2026 | 5.90 | 5.90 | 4.59 | 5.75 | 5.75 | 13.86% | 2,701 |
| Mar 3, 2026 | 4.50 | 6.14 | 4.40 | 5.05 | 5.05 | -4.54% | 54,224 |
| Mar 2, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -15.90% | 34,577 |
| 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 |