First Fidelity Leasing Modaraba (PSX:FFLM)
Pakistan
· Delayed Price · Currency is PKR 5.93
-0.07 (-1.17%)
At close: Mar 6, 2026
PSX:FFLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Dec 17, 2025 | 10.23 | 10.33 | 9.91 | 9.89 | 9.89 | - | 1,468 |
| Dec 16, 2025 | 9.62 | 10.40 | 9.62 | 9.89 | 9.89 | -1.10% | 100,676 |
| Dec 15, 2025 | 10.25 | 10.50 | 9.35 | 10.00 | 10.00 | -2.63% | 94,508 |
| Dec 12, 2025 | 10.40 | 10.49 | 9.61 | 10.27 | 10.27 | -1.91% | 40,614 |
| Dec 11, 2025 | 10.51 | 10.79 | 10.20 | 10.47 | 10.47 | -2.15% | 35,258 |
| Dec 10, 2025 | 10.56 | 10.90 | 10.21 | 10.70 | 10.70 | 1.23% | 92,860 |
| Dec 9, 2025 | 11.75 | 11.75 | 10.45 | 10.57 | 10.57 | -2.13% | 224,929 |
| Dec 8, 2025 | 10.45 | 11.03 | 9.90 | 10.80 | 10.80 | 7.57% | 238,404 |
| Dec 5, 2025 | 9.73 | 10.40 | 9.54 | 10.04 | 10.04 | 3.19% | 158,149 |
| Dec 4, 2025 | 10.20 | 10.20 | 9.36 | 9.73 | 9.73 | -2.89% | 121,772 |
| Dec 3, 2025 | 11.04 | 11.04 | 9.94 | 10.02 | 10.02 | -9.24% | 218,627 |
| Dec 2, 2025 | 11.79 | 11.79 | 10.80 | 11.04 | 11.04 | 0.55% | 85,662 |
| Dec 1, 2025 | 11.01 | 11.89 | 10.80 | 10.98 | 10.98 | -8.50% | 720,669 |
| Nov 28, 2025 | 12.15 | 12.69 | 11.36 | 12.00 | 12.00 | -0.83% | 10,336 |
| Nov 27, 2025 | 12.35 | 12.35 | 11.16 | 12.10 | 12.10 | -2.02% | 43,292 |
| Nov 26, 2025 | 12.78 | 12.80 | 12.01 | 12.35 | 12.35 | -3.06% | 2,570 |
| Nov 25, 2025 | 13.02 | 13.90 | 12.53 | 12.74 | 12.74 | -7.75% | 63,416 |
| Nov 24, 2025 | 14.48 | 14.48 | 12.61 | 13.81 | 13.81 | 0.44% | 31,595 |
| Nov 21, 2025 | 13.30 | 13.98 | 13.25 | 13.75 | 13.75 | 2.84% | 59,648 |
| Nov 20, 2025 | 13.43 | 13.43 | 13.15 | 13.37 | 13.37 | 1.36% | 2,885 |
| Nov 19, 2025 | 13.30 | 14.00 | 13.04 | 13.19 | 13.19 | -4.35% | 57,993 |
| Nov 18, 2025 | 14.89 | 14.94 | 13.26 | 13.79 | 13.79 | -3.77% | 90,574 |
| Nov 17, 2025 | 13.53 | 15.25 | 13.53 | 14.33 | 14.33 | -1.92% | 71,743 |
| Nov 14, 2025 | 14.89 | 15.59 | 13.26 | 14.61 | 14.61 | -0.20% | 167,047 |
| Nov 13, 2025 | 17.39 | 17.55 | 14.36 | 14.64 | 14.64 | -8.21% | 663,714 |
| Nov 12, 2025 | 14.49 | 15.95 | 14.49 | 15.95 | 15.95 | 10.00% | 297,748 |
| Nov 11, 2025 | 14.49 | 14.50 | 14.10 | 14.50 | 14.50 | 10.02% | 141,006 |
| Nov 10, 2025 | 12.26 | 13.18 | 12.26 | 13.18 | 13.18 | 10.02% | 299,244 |
| Nov 7, 2025 | 10.30 | 11.98 | 10.30 | 11.98 | 11.98 | 10.01% | 290,240 |
| Nov 6, 2025 | 11.00 | 11.89 | 10.80 | 10.89 | 10.89 | 0.74% | 627,459 |
| Nov 5, 2025 | 12.58 | 12.58 | 10.30 | 10.81 | 10.81 | -5.51% | 1,540,424 |
| Nov 4, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 10.00% | 52,458 |
| Nov 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.64% | 171,511 |
| Oct 31, 2025 | 8.99 | 9.40 | 7.62 | 9.40 | 9.40 | 11.90% | 1,154,863 |
| Oct 30, 2025 | 8.42 | 8.99 | 8.22 | 8.40 | 8.40 | -0.24% | 37,176 |
| Oct 29, 2025 | 7.92 | 8.91 | 7.35 | 8.42 | 8.42 | 6.45% | 940,502 |
| Oct 28, 2025 | 9.00 | 9.50 | 7.80 | 7.91 | 7.91 | -10.11% | 534,015 |
| Oct 27, 2025 | 7.81 | 8.81 | 7.50 | 8.80 | 8.80 | 12.68% | 1,307,028 |
| Oct 24, 2025 | 8.25 | 8.60 | 7.50 | 7.81 | 7.81 | -1.76% | 1,037,385 |
| Oct 23, 2025 | 7.40 | 8.28 | 6.96 | 7.95 | 7.95 | 9.20% | 2,757,121 |
| Oct 22, 2025 | 7.01 | 7.40 | 6.83 | 7.28 | 7.28 | 2.82% | 95,654 |
| Oct 21, 2025 | 7.16 | 7.16 | 7.00 | 7.08 | 7.08 | -1.12% | 14,640 |
| Oct 20, 2025 | 7.41 | 7.50 | 7.00 | 7.16 | 7.16 | -3.76% | 145,617 |
| Oct 17, 2025 | 7.68 | 7.68 | 6.50 | 7.44 | 7.44 | 2.48% | 47,663 |
| Oct 16, 2025 | 7.10 | 7.68 | 7.01 | 7.26 | 7.26 | 6.30% | 163,514 |