First Habib Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	7.800	7.900	7.750	7.750	10.287	2,000
2023-08-09	7.800	7.900	7.800	7.890	10.472	2,500
2023-08-08	7.850	7.850	7.010	7.710	10.234	33,000
2023-08-07	8.000	8.100	7.950	7.970	10.579	9,500
2023-08-04	7.900	7.990	7.900	7.990	10.605	1,500
2023-08-03	7.970	8.020	7.940	8.000	10.618	7,000
2023-08-02	8.010	8.010	8.000	8.000	10.618	750
2023-08-01	7.940	8.020	7.920	8.020	10.645	9,750
2023-07-31	7.950	7.950	7.900	7.940	10.539	5,000
2023-07-27	7.940	8.000	7.750	7.900	10.486	19,750
2023-07-26	7.950	7.950	7.800	7.800	10.353	12,750
2023-07-25	7.800	7.850	7.600	7.700	10.220	6,250
2023-07-24	7.690	7.790	7.690	7.790	10.340	2,500
2023-07-21	7.310	7.700	7.310	7.700	10.220	4,000
2023-07-20	7.550	7.600	7.550	7.600	10.088	4,250
2023-07-19	7.350	7.550	7.350	7.550	10.021	3,000
2023-07-18	7.360	7.450	7.360	7.450	9.888	2,250
2023-07-17	7.550	7.550	7.360	7.360	9.769	5,000
2023-07-14	7.550	7.550	7.500	7.500	9.955	5,500
2023-07-13	7.500	7.550	7.500	7.550	10.021	5,000
2023-07-12	7.700	7.840	7.500	7.520	9.981	10,750
2023-07-11	7.500	7.800	7.400	7.580	10.061	12,500
2023-07-10	7.310	7.310	7.200	7.200	9.557	21,750
2023-07-07	7.200	7.640	7.200	7.640	10.141	3,750
2023-07-06	7.300	7.500	7.300	7.500	9.955	500
2023-07-05	7.120	7.210	7.120	7.210	9.570	1,000
2023-07-04	7.500	7.500	7.300	7.300	9.689	2,500
2023-07-03	7.500	7.650	7.250	7.650	10.154	2,500
2023-06-27	7.290	7.290	7.290	7.290	9.676	250
2023-06-23	7.200	7.200	7.200	7.200	9.557	500
2023-06-22	7.150	7.200	7.000	7.200	9.557	16,000
2023-06-21	7.250	7.400	7.200	7.390	9.809	2,500
2023-06-20	7.200	7.200	7.200	7.200	9.557	1,250
2023-06-19	7.420	7.500	7.300	7.490	9.942	17,750
2023-06-16	7.500	7.500	7.400	7.400	9.822	2,500
2023-06-15	7.880	7.880	7.400	7.510	9.968	1,000
2023-06-14	7.850	7.850	7.850	7.850	10.419	500
2023-06-13	7.520	7.520	7.350	7.350	9.756	1,750
2023-06-12	7.500	7.990	7.400	7.510	9.968	29,250
2023-06-09	7.900	7.900	7.400	7.410	9.835	3,750
2023-06-08	7.850	7.850	7.600	7.610	10.101	2,500
2023-06-07	7.650	7.750	7.650	7.750	10.287	146,500
2023-06-06	7.650	7.650	7.510	7.510	9.968	1,250
2023-06-05	7.400	7.400	7.400	7.400	9.822	750
2023-06-02	7.420	7.420	7.420	7.420	9.849	1,000
2023-06-01	7.800	7.800	7.450	7.450	9.888	1,750
2023-05-30	7.750	7.750	7.350	7.450	9.888	3,000
2023-05-29	7.370	7.380	7.370	7.380	9.796	1,250
2023-05-26	7.650	7.800	7.650	7.800	10.353	3,250
2023-05-25	7.290	7.650	7.290	7.650	10.154	750
2023-05-24	7.400	7.640	7.400	7.640	10.141	750
2023-05-23	7.650	7.650	7.650	7.650	10.154	250
2023-05-22	7.680	7.680	7.680	7.680	10.194	250
2023-05-19	7.270	7.270	7.270	7.270	9.650	250
2023-05-18	7.490	7.600	7.490	7.600	10.088	2,250
2023-05-17	7.550	7.550	7.340	7.340	9.742	1,250
2023-05-16	7.500	7.620	7.500	7.610	10.101	5,000
2023-05-15	7.500	7.500	7.350	7.430	9.862	4,750
2023-05-11	7.200	7.200	7.200	7.200	9.557	500
2023-05-10	7.200	7.200	7.200	7.200	9.557	250

← NewerPage 14 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.