First Fidelity Leasing Modaraba (PSX:FFLM)
Pakistan
· Delayed Price · Currency is PKR 10.04
+0.31 (3.19%)
At close: Dec 5, 2025
PSX:FFLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 6.88 | 7.00 | 6.70 | 6.83 | 6.83 | -0.73% | 118,371 |
| Oct 14, 2025 | 6.92 | 7.40 | 6.88 | 6.88 | 6.88 | -3.78% | 24,725 |
| Oct 13, 2025 | 7.00 | 7.50 | 6.65 | 7.15 | 7.15 | 4.23% | 44,188 |
| Oct 10, 2025 | 6.68 | 7.39 | 6.32 | 6.86 | 6.86 | 2.69% | 17,041 |
| Oct 9, 2025 | 7.12 | 7.29 | 6.66 | 6.68 | 6.68 | -6.18% | 61,769 |
| Oct 8, 2025 | 7.85 | 7.85 | 7.00 | 7.12 | 7.12 | -1.25% | 34,368 |
| Oct 7, 2025 | 7.60 | 7.75 | 7.15 | 7.21 | 7.21 | 2.85% | 24,331 |
| Oct 6, 2025 | 7.65 | 7.80 | 7.00 | 7.01 | 7.01 | -3.31% | 48,562 |
| Oct 3, 2025 | 7.20 | 7.65 | 7.20 | 7.25 | 7.25 | 0.83% | 4,552 |
| Oct 2, 2025 | 7.70 | 7.70 | 7.15 | 7.19 | 7.19 | -2.71% | 45,876 |
| Oct 1, 2025 | 7.35 | 7.40 | 6.67 | 7.39 | 7.39 | -2.64% | 45,472 |
| Sep 30, 2025 | 7.40 | 7.69 | 7.17 | 7.59 | 7.59 | 2.57% | 56,272 |
| Sep 29, 2025 | 7.79 | 7.79 | 7.30 | 7.40 | 7.40 | 0.95% | 46,287 |
| Sep 26, 2025 | 7.81 | 7.94 | 7.30 | 7.33 | 7.33 | -5.78% | 183,022 |
| Sep 25, 2025 | 8.40 | 8.40 | 7.50 | 7.78 | 7.78 | -6.94% | 482,905 |
| Sep 24, 2025 | 7.40 | 8.39 | 7.40 | 8.36 | 8.36 | 13.13% | 3,152,435 |
| Sep 23, 2025 | 7.40 | 7.49 | 7.10 | 7.39 | 7.39 | -1.07% | 388,602 |
| Sep 22, 2025 | 7.51 | 7.79 | 7.44 | 7.47 | 7.47 | -0.40% | 16,278 |
| Sep 19, 2025 | 8.24 | 8.24 | 7.31 | 7.50 | 7.50 | -3.85% | 45,755 |
| Sep 18, 2025 | 7.32 | 8.38 | 7.16 | 7.80 | 7.80 | - | 154,253 |
| Sep 17, 2025 | 7.15 | 7.82 | 7.15 | 7.80 | 7.80 | 6.70% | 62,230 |
| Sep 16, 2025 | 7.50 | 7.75 | 7.11 | 7.31 | 7.31 | -2.40% | 50,702 |
| Sep 15, 2025 | 7.50 | 7.90 | 7.46 | 7.49 | 7.49 | -2.09% | 11,021 |
| Sep 12, 2025 | 8.10 | 8.10 | 7.30 | 7.65 | 7.65 | -2.92% | 50,387 |
| Sep 11, 2025 | 7.50 | 7.99 | 7.50 | 7.88 | 7.88 | 4.10% | 115,186 |
| Sep 10, 2025 | 7.40 | 7.90 | 7.40 | 7.57 | 7.57 | -0.53% | 452,657 |
| Sep 9, 2025 | 7.75 | 8.00 | 7.61 | 7.61 | 7.61 | -2.06% | 19,620 |
| Sep 8, 2025 | 7.92 | 8.55 | 7.75 | 7.77 | 7.77 | -2.88% | 40,740 |
| Sep 5, 2025 | 7.55 | 8.50 | 7.55 | 8.00 | 8.00 | 3.63% | 56,244 |
| Sep 4, 2025 | 7.64 | 7.88 | 7.64 | 7.72 | 7.72 | 0.13% | 12,019 |
| Sep 3, 2025 | 8.20 | 8.20 | 7.63 | 7.71 | 7.71 | -3.50% | 21,793 |
| Sep 2, 2025 | 8.09 | 8.09 | 7.79 | 7.99 | 7.99 | 0.76% | 40,284 |
| Sep 1, 2025 | 7.90 | 8.19 | 7.75 | 7.93 | 7.93 | 0.38% | 2,004 |
| Aug 29, 2025 | 7.25 | 8.25 | 7.25 | 7.90 | 7.90 | 1.67% | 91,934 |
| Aug 28, 2025 | 8.20 | 8.20 | 7.74 | 7.77 | 7.77 | -3.72% | 10,116 |
| Aug 27, 2025 | 8.35 | 8.35 | 7.65 | 8.07 | 8.07 | 3.33% | 10,810 |
| Aug 26, 2025 | 8.30 | 8.30 | 7.80 | 7.81 | 7.81 | -3.70% | 62,368 |
| Aug 25, 2025 | 8.35 | 8.39 | 8.05 | 8.11 | 8.11 | -2.87% | 120,305 |
| Aug 22, 2025 | 8.15 | 8.50 | 8.15 | 8.35 | 8.35 | 0.24% | 21,176 |
| Aug 21, 2025 | 8.70 | 8.70 | 8.21 | 8.33 | 8.33 | -4.58% | 138,020 |
| Aug 20, 2025 | 8.90 | 8.95 | 8.50 | 8.73 | 8.73 | -0.80% | 159,019 |
| Aug 19, 2025 | 8.28 | 8.95 | 7.91 | 8.80 | 8.80 | 10.69% | 4,998,916 |
| Aug 18, 2025 | 7.69 | 8.32 | 6.60 | 7.95 | 7.95 | 8.61% | 4,191,668 |
| Aug 15, 2025 | 7.52 | 7.90 | 7.30 | 7.32 | 7.32 | -2.66% | 22,970 |
| Aug 13, 2025 | 8.00 | 8.10 | 7.04 | 7.52 | 7.52 | -3.09% | 80,984 |
| Aug 12, 2025 | 8.15 | 8.25 | 7.72 | 7.76 | 7.76 | -3.72% | 392,683 |
| Aug 11, 2025 | 7.62 | 8.30 | 7.62 | 8.06 | 8.06 | 2.03% | 1,647,981 |
| Aug 8, 2025 | 7.70 | 8.00 | 7.70 | 7.90 | 7.90 | 2.07% | 170,915 |
| Aug 7, 2025 | 7.51 | 8.20 | 7.51 | 7.74 | 7.74 | -0.39% | 184,969 |
| Aug 6, 2025 | 8.00 | 8.18 | 7.61 | 7.77 | 7.77 | -2.88% | 153,296 |
| Aug 5, 2025 | 8.69 | 8.70 | 7.57 | 8.00 | 8.00 | -3.26% | 140,305 |
| Aug 4, 2025 | 8.40 | 8.74 | 7.95 | 8.27 | 8.27 | 3.37% | 931,577 |
| Aug 1, 2025 | 7.95 | 8.45 | 7.95 | 8.00 | 8.00 | 2.83% | 160,471 |
| Jul 31, 2025 | 6.80 | 7.79 | 6.08 | 7.78 | 7.78 | 14.58% | 3,777,186 |
| Jul 30, 2025 | 7.39 | 7.39 | 6.51 | 6.79 | 6.79 | -1.88% | 39,363 |
| Jul 29, 2025 | 7.70 | 7.85 | 6.71 | 6.92 | 6.92 | -8.95% | 701,832 |
| Jul 28, 2025 | 6.65 | 7.60 | 6.30 | 7.60 | 7.60 | 15.15% | 3,049,382 |
| Jul 25, 2025 | 6.80 | 7.14 | 6.40 | 6.60 | 6.60 | -5.71% | 111,034 |
| Jul 24, 2025 | 7.20 | 7.30 | 6.71 | 7.00 | 7.00 | 0.57% | 206,102 |
| Jul 23, 2025 | 6.91 | 7.82 | 6.63 | 6.96 | 6.96 | 1.90% | 878,070 |
| Jul 22, 2025 | 5.93 | 6.83 | 5.90 | 6.83 | 6.83 | 17.15% | 3,840,525 |
| Jul 21, 2025 | 5.23 | 5.85 | 4.70 | 5.83 | 5.83 | 20.21% | 2,353,260 |
| Jul 18, 2025 | 5.30 | 5.30 | 4.55 | 4.85 | 4.85 | -4.15% | 187,986 |