First Habib Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	6.990	6.990	6.860	6.860	10.464	11,250
2023-11-07	7.000	7.100	6.850	6.880	10.495	71,250
2023-11-06	7.000	7.000	6.850	6.860	10.464	40,750
2023-11-03	7.000	7.000	6.880	6.950	10.602	60,250
2023-11-02	7.000	7.050	6.900	6.900	10.525	42,250
2023-11-01	7.000	7.040	6.910	7.000	10.678	22,750
2023-10-31	7.000	7.010	6.960	6.990	10.663	10,500
2023-10-30	6.900	7.040	6.810	6.860	10.464	9,000
2023-10-27	6.900	7.000	6.860	6.990	10.663	4,750
2023-10-26	7.010	7.010	6.950	7.010	10.693	12,000
2023-10-25	7.000	7.050	6.950	7.040	10.739	16,250
2023-10-24	7.000	7.030	7.000	7.020	10.708	7,000
2023-10-23	6.860	7.000	6.800	7.000	10.678	40,750
2023-10-20	7.000	7.000	6.860	6.870	10.480	5,250
2023-10-19	6.850	7.100	6.850	6.900	10.525	6,000
2023-10-17	6.990	7.410	6.900	7.000	10.678	37,000
2023-10-16	6.990	6.990	6.860	6.880	10.495	29,500
2023-10-13	7.050	7.060	6.850	6.900	10.525	30,000
2023-10-12	7.740	7.740	7.670	7.700	10.220	9,250
2023-10-11	7.750	7.750	7.600	7.640	10.141	13,000
2023-10-10	7.560	7.740	7.560	7.670	10.180	44,500
2023-10-09	7.530	7.710	7.530	7.650	10.154	39,250
2023-10-06	7.610	7.700	7.610	7.670	10.180	2,500
2023-10-05	7.650	7.700	7.560	7.680	10.194	16,750
2023-10-04	7.480	7.690	7.460	7.650	10.154	14,500
2023-10-03	7.710	7.710	7.650	7.650	10.154	4,000
2023-10-02	7.740	7.750	7.600	7.660	10.167	11,750
2023-09-28	7.500	7.600	7.450	7.600	10.088	4,500
2023-09-27	7.450	7.750	7.450	7.620	10.114	8,250
2023-09-26	7.700	7.700	7.560	7.570	10.048	9,500
2023-09-25	7.550	7.580	7.550	7.580	10.061	1,000
2023-09-22	7.630	7.630	7.620	7.620	10.114	3,250
2023-09-21	7.630	7.630	7.550	7.600	10.088	2,000
2023-09-20	7.590	7.600	7.590	7.600	10.088	5,750
2023-09-19	7.470	7.550	7.470	7.550	10.021	1,500
2023-09-18	7.600	7.600	7.450	7.450	9.888	11,500
2023-09-15	7.550	7.650	7.520	7.550	10.021	25,750
2023-09-14	7.800	7.800	7.490	7.540	10.008	40,250
2023-09-13	8.090	8.150	7.410	7.650	10.154	126,500
2023-09-12	7.990	8.000	7.720	7.880	10.459	22,500
2023-09-11	7.950	8.000	7.700	7.710	10.234	13,250
2023-09-08	7.830	7.980	7.700	7.850	10.419	28,250
2023-09-07	7.650	7.990	7.650	7.990	10.605	36,750
2023-09-06	7.600	7.830	7.600	7.830	10.393	750
2023-09-04	7.540	7.840	7.530	7.840	10.406	1,000
2023-09-01	7.300	7.690	7.300	7.660	10.167	2,000
2023-08-31	7.710	7.710	7.600	7.700	10.220	2,750
2023-08-30	8.100	8.100	7.710	7.710	10.234	1,250
2023-08-29	7.920	7.920	7.900	7.900	10.486	2,000
2023-08-28	8.200	8.200	8.090	8.100	10.751	4,000
2023-08-25	8.130	8.130	7.810	7.810	10.366	1,000
2023-08-24	8.000	8.000	8.000	8.000	10.618	250
2023-08-23	7.950	7.950	7.950	7.950	10.552	500
2023-08-22	8.000	8.000	7.710	7.810	10.366	7,500
2023-08-21	7.800	7.800	7.800	7.800	10.353	2,750
2023-08-18	8.000	8.000	8.000	8.000	10.618	750
2023-08-17	7.800	7.900	7.800	7.900	10.486	2,750
2023-08-16	8.100	8.100	7.900	7.900	10.486	1,500
2023-08-15	7.990	7.990	7.990	7.990	10.605	250
2023-08-11	7.950	8.100	7.700	7.990	10.605	24,000

← NewerPage 13 of 20 · 1,197 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.