First Habib Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	27.600	27.950	27.520	27.680	27.680	2,511
2026-10-15	28.240	28.240	27.250	27.550	27.550	12,303
2026-10-14	27.320	27.880	27.050	27.710	27.710	2,772
2026-10-13	27.600	27.600	27.300	27.310	27.310	8,182
2026-10-12	27.750	27.750	27.250	27.570	27.570	4,625
2026-10-09	27.900	27.900	27.350	27.750	27.750	40,809
2026-10-08	27.550	27.990	27.420	27.490	27.490	25,510
2026-10-07	27.890	28.000	27.420	27.510	27.510	21,685
2026-10-06	27.950	27.950	27.250	27.370	27.370	6,986
2026-10-05	27.950	27.950	27.480	27.500	27.500	46,982
2026-10-02	29.310	29.310	26.500	27.480	27.480	128,706
2026-10-01	29.010	29.450	29.010	29.110	29.110	43,920
2026-09-30	29.080	30.750	28.750	29.930	29.930	279,225
2026-09-29	31.250	31.760	30.900	31.290	31.290	140,242
2026-09-28	31.120	31.480	30.500	31.000	31.000	80,249
2026-09-25	31.010	31.010	30.000	30.830	28.613	42,201
2026-09-24	31.390	31.500	30.970	31.000	28.771	22,455
2026-09-23	30.940	31.450	30.500	31.150	28.910	13,125
2026-09-22	31.440	31.440	30.980	31.000	28.771	59,106
2026-09-21	31.440	31.450	30.920	31.000	28.771	31,156
2026-09-18	31.500	31.600	30.510	31.000	28.771	49,005
2026-09-17	31.290	31.800	30.510	30.980	28.752	26,936
2026-09-16	30.970	31.990	30.950	31.000	28.771	22,995
2026-09-15	30.990	31.000	30.000	30.590	28.390	32,700
2026-09-14	31.130	32.440	28.400	30.740	28.530	43,601
2026-09-11	32.000	32.100	30.000	31.190	28.947	8,141
2026-09-10	32.480	32.480	29.100	31.030	28.799	29,136
2026-09-09	32.400	32.500	32.000	32.100	29.792	8,603
2026-09-08	32.440	32.440	32.010	32.360	30.033	10,237
2026-09-07	32.520	32.870	31.510	31.940	29.643	27,183
2026-09-04	32.510	32.650	32.350	32.500	30.163	29,103
2026-09-03	33.000	33.000	32.450	32.500	30.163	30,174
2026-09-02	32.510	33.000	32.250	32.650	30.302	23,235
2026-09-01	32.650	32.900	32.250	32.500	30.163	26,720
2026-08-31	32.700	32.900	32.260	32.630	30.284	11,227
2026-08-28	33.240	33.490	32.540	32.700	30.349	10,905
2026-08-27	32.900	32.950	32.650	32.860	30.497	9,933
2026-08-25	33.000	33.000	32.330	32.490	30.154	67,279
2026-08-24	32.700	34.500	32.630	32.910	30.544	192,802
2026-08-21	32.300	32.830	31.760	32.630	30.284	5,565
2026-08-20	32.960	32.960	32.030	32.280	29.959	8,627
2026-08-19	32.800	32.990	32.000	32.730	30.377	27,663
2026-08-18	32.930	32.990	32.510	32.800	30.441	9,945
2026-08-17	33.390	33.750	32.660	32.800	30.441	88,854
2026-08-13	33.490	33.700	32.750	33.000	30.627	34,079
2026-08-12	33.380	33.380	32.860	32.970	30.599	2,050
2026-08-11	32.890	33.400	32.750	32.810	30.451	8,246
2026-08-10	32.900	33.590	32.810	33.160	30.776	34,191
2026-08-07	33.680	33.680	32.900	32.940	30.571	89,630
2026-08-06	33.990	34.500	32.900	33.680	31.258	119,152
2026-08-05	33.990	33.990	33.020	33.870	31.435	4,617
2026-08-04	33.750	33.980	33.750	33.950	31.509	6,097
2026-08-03	33.500	33.990	33.500	33.720	31.295	10,224
2026-07-31	33.980	33.980	33.550	33.630	31.212	5,006
2026-07-30	33.300	33.990	32.850	33.740	31.314	16,746
2026-07-29	33.000	33.300	32.900	33.230	30.841	1,406
2026-07-28	33.250	33.250	32.700	33.200	30.813	7,400
2026-07-27	33.690	33.690	32.550	33.300	30.906	8,456
2026-07-24	32.470	33.730	30.110	32.780	30.423	17,163
2026-07-23	32.650	32.800	32.450	32.470	30.135	7,439

Page 1 of 20 · 1,195 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	2.2500 PKR
2025-09-30	2.2500 PKR
2024-10-02	2.1000 PKR
2023-10-13	1.0000 PKR
2022-10-14	1.0000 PKR
2021-10-14	1.4000 PKR
2020-10-19	1.4000 PKR
2019-10-15	1.4000 PKR

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