First Habib Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	16.600	16.980	16.250	16.500	12.585	73,459
2024-08-20	16.580	16.670	16.460	16.560	12.630	14,132
2024-08-19	16.650	16.650	16.300	16.350	12.470	25,282
2024-08-16	16.740	16.740	16.260	16.500	12.585	160,367
2024-08-15	16.700	16.870	16.100	16.600	12.661	67,750
2024-08-13	16.840	16.840	16.400	16.490	12.577	10,768
2024-08-12	16.520	16.990	16.450	16.560	12.630	106,870
2024-08-09	17.260	17.440	16.550	16.750	12.775	178,964
2024-08-08	18.480	18.500	17.010	17.260	13.164	72,425
2024-08-07	17.440	18.490	17.290	18.020	13.744	89,126
2024-08-06	17.000	17.300	17.000	17.200	13.119	8,080
2024-08-05	17.450	17.490	17.000	17.280	13.180	15,143
2024-08-02	17.290	17.450	17.000	17.260	13.164	9,859
2024-08-01	17.000	17.400	16.760	17.010	12.974	69,384
2024-07-31	17.030	17.030	16.710	17.000	12.966	15,339
2024-07-30	17.040	17.040	16.600	16.900	12.890	10,856
2024-07-29	16.990	17.040	16.970	17.040	12.997	12,552
2024-07-26	16.660	17.000	16.660	17.000	12.966	2,222
2024-07-25	17.000	17.200	16.310	16.990	12.958	7,565
2024-07-24	17.000	17.000	16.790	17.000	12.966	1,320
2024-07-23	17.000	17.000	16.800	17.000	12.966	2,183
2024-07-22	17.000	17.150	16.720	16.790	12.806	21,975
2024-07-19	17.480	17.480	16.820	17.010	12.974	7,362
2024-07-18	16.760	17.250	16.760	17.250	13.157	1,333
2024-07-15	17.190	17.230	16.530	17.060	13.012	74,625
2024-07-12	16.220	17.250	16.220	17.020	12.981	13,550
2024-07-11	16.500	16.980	16.410	16.980	12.951	18,065
2024-07-10	16.500	16.500	16.300	16.400	12.508	15,906
2024-07-09	16.720	16.730	16.290	16.500	12.585	37,779
2024-07-08	17.490	17.490	16.110	16.720	12.752	12,151
2024-07-05	16.500	16.730	16.260	16.700	12.737	6,116
2024-07-04	16.750	16.750	16.200	16.590	12.653	33,069
2024-07-03	16.100	16.610	16.100	16.600	12.661	44,663
2024-07-02	16.100	16.200	16.000	16.200	12.356	24,890
2024-07-01	16.000	16.290	16.000	16.100	12.280	5,408
2024-06-28	16.480	16.480	15.710	16.010	12.211	4,828
2024-06-27	15.650	16.000	15.530	15.990	12.196	38,762
2024-06-26	16.410	16.410	15.800	15.800	12.051	7,233
2024-06-25	15.700	16.210	15.530	15.850	12.089	28,391
2024-06-24	15.800	16.150	15.700	15.700	11.974	62,617
2024-06-21	16.000	16.360	15.950	15.980	12.188	17,407
2024-06-20	16.040	16.390	16.040	16.100	12.280	33,065
2024-06-14	15.500	16.240	15.500	16.010	12.211	6,955
2024-06-13	15.980	16.000	15.720	16.000	12.203	54,115
2024-06-12	15.650	15.950	15.650	15.950	12.165	17,150
2024-06-10	15.900	15.900	15.410	15.610	11.906	1,922
2024-06-07	15.600	15.900	15.500	15.900	12.127	39,931
2024-06-06	15.900	15.970	15.900	15.970	12.180	4,426
2024-06-05	15.720	15.900	15.650	15.700	11.974	44,278
2024-06-04	15.750	16.000	15.600	15.720	11.990	12,751
2024-06-03	15.970	16.090	15.970	16.060	12.249	39,515
2024-05-31	16.010	16.060	16.000	16.030	12.226	15,072
2024-05-30	15.910	16.070	15.910	16.000	12.203	20,616
2024-05-29	16.370	16.370	15.960	16.000	12.203	34,913
2024-05-27	16.250	16.250	16.000	16.000	12.203	19,212
2024-05-24	16.250	16.250	16.250	16.250	12.394	500
2024-05-23	16.100	16.250	16.050	16.200	12.356	83,000
2024-05-22	16.000	16.140	16.000	16.010	12.211	81,000
2024-05-21	16.000	16.000	15.890	16.000	12.203	57,500
2024-05-20	16.100	16.100	15.100	15.800	12.051	130,500

← NewerPage 10 of 20 · 1,194 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.