First Habib Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 16.100 | 16.100 | 15.900 | 15.900 | 12.127 | 5,000 |
| 2024-05-16 | 15.950 | 16.010 | 15.710 | 16.000 | 12.203 | 17,500 |
| 2024-05-15 | 15.800 | 15.890 | 15.750 | 15.800 | 12.051 | 99,000 |
| 2024-05-14 | 15.600 | 15.980 | 15.600 | 15.800 | 12.051 | 45,000 |
| 2024-05-13 | 15.550 | 15.990 | 15.320 | 15.510 | 11.830 | 141,500 |
| 2024-05-10 | 15.590 | 15.650 | 15.190 | 15.440 | 11.776 | 134,000 |
| 2024-05-09 | 15.460 | 15.500 | 15.200 | 15.300 | 11.669 | 49,000 |
| 2024-05-08 | 15.100 | 16.000 | 14.610 | 15.290 | 11.662 | 253,500 |
| 2024-05-07 | 15.340 | 15.550 | 15.010 | 15.520 | 11.837 | 78,500 |
| 2024-05-06 | 15.200 | 15.950 | 14.600 | 15.340 | 11.700 | 330,500 |
| 2024-04-24 | 8.090 | 8.100 | 7.750 | 7.750 | 11.822 | 39,000 |
| 2024-04-23 | 8.000 | 8.100 | 7.990 | 8.000 | 12.203 | 23,000 |
| 2024-04-22 | 8.280 | 8.990 | 7.300 | 7.550 | 11.517 | 213,000 |
| 2024-04-19 | 8.050 | 8.270 | 8.050 | 8.240 | 12.569 | 11,000 |
| 2024-04-18 | 8.200 | 8.210 | 7.750 | 8.100 | 12.356 | 28,750 |
| 2024-04-17 | 8.050 | 8.190 | 8.050 | 8.100 | 12.356 | 31,250 |
| 2024-04-16 | 8.000 | 8.060 | 7.830 | 8.060 | 12.295 | 35,750 |
| 2024-04-15 | 7.800 | 8.000 | 7.750 | 8.000 | 12.203 | 5,750 |
| 2024-04-09 | 7.880 | 7.880 | 7.750 | 7.750 | 11.822 | 8,250 |
| 2024-04-08 | 7.830 | 7.830 | 7.540 | 7.590 | 11.578 | 7,500 |
| 2024-04-04 | 7.750 | 7.750 | 7.750 | 7.750 | 11.822 | 250 |
| 2024-04-03 | 7.520 | 7.750 | 7.520 | 7.750 | 11.822 | 12,750 |
| 2024-04-02 | 7.900 | 7.900 | 7.700 | 7.750 | 11.822 | 2,000 |
| 2024-04-01 | 7.500 | 7.560 | 7.500 | 7.550 | 11.517 | 2,500 |
| 2024-03-29 | 7.700 | 7.700 | 7.700 | 7.700 | 11.746 | 1,750 |
| 2024-03-28 | 7.860 | 7.860 | 7.800 | 7.800 | 11.898 | 750 |
| 2024-03-27 | 7.890 | 7.890 | 7.800 | 7.850 | 11.974 | 11,000 |
| 2024-03-26 | 7.650 | 7.660 | 7.650 | 7.660 | 11.685 | 1,000 |
| 2024-03-25 | 7.500 | 7.610 | 7.500 | 7.610 | 11.608 | 1,500 |
| 2024-03-22 | 7.600 | 7.620 | 7.600 | 7.620 | 11.624 | 1,500 |
| 2024-03-21 | 7.570 | 7.600 | 7.570 | 7.600 | 11.593 | 2,250 |
| 2024-03-20 | 7.630 | 7.630 | 7.500 | 7.600 | 11.593 | 29,750 |
| 2024-03-19 | 7.610 | 7.610 | 7.610 | 7.610 | 11.608 | 5,250 |
| 2024-03-18 | 7.610 | 7.610 | 7.600 | 7.600 | 11.593 | 2,500 |
| 2024-03-15 | 7.770 | 7.770 | 7.600 | 7.600 | 11.593 | 17,000 |
| 2024-03-14 | 7.620 | 7.620 | 7.620 | 7.620 | 11.624 | 4,250 |
| 2024-03-13 | 7.700 | 7.750 | 7.600 | 7.650 | 11.669 | 14,750 |
| 2024-03-12 | 7.700 | 7.740 | 7.650 | 7.700 | 11.746 | 8,000 |
| 2024-03-11 | 7.600 | 7.700 | 7.600 | 7.700 | 11.746 | 17,750 |
| 2024-03-07 | 7.550 | 7.590 | 7.500 | 7.590 | 11.578 | 6,000 |
| 2024-03-06 | 7.650 | 7.660 | 7.600 | 7.600 | 11.593 | 2,000 |
| 2024-03-05 | 7.510 | 7.510 | 7.450 | 7.500 | 11.441 | 10,250 |
| 2024-03-04 | 7.750 | 7.750 | 7.500 | 7.520 | 11.471 | 16,000 |
| 2024-03-01 | 7.500 | 7.840 | 7.320 | 7.740 | 11.807 | 24,750 |
| 2024-02-29 | 7.600 | 7.740 | 7.600 | 7.600 | 11.593 | 13,500 |
| 2024-02-28 | 7.650 | 7.800 | 7.500 | 7.740 | 11.807 | 27,000 |
| 2024-02-27 | 7.650 | 7.650 | 7.500 | 7.550 | 11.517 | 3,000 |
| 2024-02-26 | 7.550 | 7.660 | 7.280 | 7.580 | 11.563 | 79,500 |
| 2024-02-22 | 7.480 | 7.500 | 7.300 | 7.500 | 11.441 | 15,000 |
| 2024-02-21 | 7.400 | 7.490 | 7.280 | 7.480 | 11.410 | 7,250 |
| 2024-02-20 | 7.490 | 7.500 | 7.300 | 7.300 | 11.136 | 6,250 |
| 2024-02-19 | 7.250 | 7.400 | 7.250 | 7.300 | 11.136 | 1,500 |
| 2024-02-16 | 7.250 | 7.250 | 7.200 | 7.250 | 11.059 | 133,500 |
| 2024-02-15 | 7.250 | 7.400 | 7.010 | 7.280 | 11.105 | 39,750 |
| 2024-02-14 | 7.250 | 7.250 | 7.250 | 7.250 | 11.059 | 20,000 |
| 2024-02-13 | 7.200 | 7.300 | 7.200 | 7.250 | 11.059 | 108,750 |
| 2024-02-12 | 7.360 | 7.360 | 7.210 | 7.210 | 10.998 | 17,750 |
| 2024-02-09 | 7.250 | 7.890 | 7.250 | 7.510 | 11.456 | 24,250 |
| 2024-02-07 | 7.400 | 7.480 | 7.400 | 7.400 | 11.288 | 14,000 |
| 2024-02-06 | 7.400 | 7.400 | 7.250 | 7.400 | 11.288 | 47,000 |
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.