First Fidelity Leasing Modaraba (PSX:FFLM)
Pakistan
· Delayed Price · Currency is PKR 7.09
+0.27 (3.96%)
At close: Apr 28, 2026
PSX:FFLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |