First Equity Modaraba historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	11.010	11.080	10.550	10.990	10.990	69,136
2026-07-28	11.600	11.600	11.010	11.010	11.010	2,387
2026-07-27	11.600	11.600	10.710	11.030	11.030	36,902
2026-07-24	11.000	11.350	9.800	10.960	10.960	28,254
2026-07-23	11.490	11.490	10.600	10.800	10.800	19,835
2026-07-22	11.210	11.480	11.030	11.260	11.260	24,231
2026-07-21	11.000	11.980	11.000	11.210	11.210	88,459
2026-07-20	11.200	11.640	10.800	11.580	11.580	21,995
2026-07-17	12.000	12.000	10.660	11.130	11.130	39,555
2026-07-16	12.400	12.400	11.510	11.840	11.840	65,065
2026-07-15	12.330	12.500	11.350	11.900	11.900	91,535
2026-07-14	12.990	12.990	11.650	11.750	11.750	255,005
2026-07-13	11.990	13.340	11.930	12.860	12.860	886,463
2026-07-10	12.390	12.400	11.860	12.150	12.150	202,704
2026-07-09	12.400	12.750	11.510	11.890	11.890	448,094
2026-07-08	11.300	12.310	11.290	12.260	12.260	735,722
2026-07-07	11.000	11.300	10.740	11.190	11.190	59,521
2026-07-06	11.340	11.340	10.850	10.900	10.900	59,608
2026-07-03	11.000	11.460	11.000	11.340	11.340	90,423
2026-07-02	11.000	11.500	10.050	11.100	11.100	211,376
2026-07-01	11.170	11.170	10.500	10.980	10.980	32,196
2026-06-30	11.190	11.190	11.020	11.020	11.020	27,848
2026-06-29	11.000	11.220	10.650	10.670	10.670	25,762
2026-06-24	11.360	11.360	11.000	11.200	11.200	7,021
2026-06-23	11.480	11.480	11.010	11.100	11.100	23,940
2026-06-22	11.010	11.590	11.010	11.260	11.260	13,305
2026-06-19	11.550	11.970	11.000	11.030	11.030	27,062
2026-06-18	11.190	11.980	11.150	11.550	11.550	75,510
2026-06-17	11.250	11.250	10.300	10.920	10.920	25,629
2026-06-16	11.340	11.340	10.070	10.730	10.730	42,798
2026-06-15	11.670	11.670	10.750	10.980	10.980	55,468
2026-06-12	11.670	11.670	11.000	11.000	11.000	19,914
2026-06-11	11.000	11.290	10.900	10.900	10.900	27,182
2026-06-10	11.800	11.800	11.000	11.070	11.070	20,529
2026-06-09	11.680	11.790	10.710	11.470	11.470	44,741
2026-06-08	11.880	11.880	11.050	11.170	11.170	17,179
2026-06-05	11.010	12.240	11.000	11.500	11.500	115,022
2026-06-04	10.410	11.290	10.350	11.130	11.130	59,455
2026-06-03	10.340	10.600	10.300	10.590	10.590	22,995
2026-06-02	10.590	10.600	10.300	10.390	10.390	21,528
2026-06-01	10.750	10.750	10.400	10.450	10.450	24,303
2026-05-29	10.750	10.850	10.350	10.390	10.390	35,965
2026-05-25	10.670	11.250	10.500	10.650	10.650	34,086
2026-05-22	10.600	11.200	10.600	10.660	10.660	50,078
2026-05-21	11.300	11.300	10.800	10.970	10.970	65,639
2026-05-20	11.350	11.350	10.530	11.010	11.010	26,179
2026-05-19	10.900	11.390	10.510	10.810	10.810	21,675
2026-05-18	12.250	12.250	10.700	10.870	10.870	150,603
2026-05-15	11.200	12.490	10.800	11.660	11.660	448,339
2026-05-14	11.700	12.470	11.550	11.660	11.660	719,314
2026-05-13	11.340	11.340	10.430	11.340	11.340	833,320
2026-05-12	10.310	10.310	10.310	10.310	10.310	223,607
2026-05-11	8.680	9.310	8.550	9.310	9.310	293,771
2026-05-08	8.950	8.950	8.200	8.310	8.310	10,459
2026-05-07	8.790	8.800	8.500	8.500	8.500	19,827
2026-05-06	8.190	8.800	8.050	8.580	8.580	107,024
2026-05-05	7.990	8.000	7.600	8.000	8.000	45
2026-05-04	8.000	8.000	8.000	8.000	8.000	932
2026-04-30	7.820	7.990	7.800	7.810	7.810	7,502
2026-04-29	8.030	8.330	8.000	8.000	8.000	39,477

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-12-09	0.5000 PKR
2021-11-09	0.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.