First Habib Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	7.250	7.420	7.110	7.330	9.729	7,750
2023-05-08	7.250	7.250	7.110	7.110	9.437	4,250
2023-05-05	7.110	7.200	7.100	7.140	9.477	12,500
2023-05-04	7.340	7.340	7.020	7.200	9.557	35,000
2023-05-03	7.350	7.380	7.300	7.350	9.756	13,500
2023-04-28	7.450	7.470	7.400	7.400	9.822	1,750
2023-04-27	7.400	7.450	7.400	7.450	9.888	1,250
2023-04-26	7.100	7.400	7.100	7.390	9.809	4,250
2023-04-20	7.300	7.300	7.100	7.250	9.623	5,750
2023-04-19	7.300	7.300	7.200	7.200	9.557	2,000
2023-04-18	7.200	7.200	7.200	7.200	9.557	63,750
2023-04-17	7.000	7.200	7.000	7.200	9.557	15,500
2023-04-13	7.000	7.000	7.000	7.000	9.291	250
2023-04-12	7.000	7.200	7.000	7.200	9.557	1,000
2023-04-11	7.000	7.150	7.000	7.000	9.291	1,750
2023-04-10	6.720	7.000	6.710	7.000	9.291	1,000
2023-04-06	6.880	6.880	6.880	6.880	9.132	500
2023-04-04	7.200	7.250	7.200	7.200	9.557	3,500
2023-03-30	7.100	7.100	6.900	6.900	9.158	750
2023-03-29	6.950	6.950	6.950	6.950	9.225	1,250
2023-03-28	7.100	7.100	7.100	7.100	9.424	250
2023-03-27	7.000	7.010	7.000	7.000	9.291	1,500
2023-03-24	6.810	7.000	6.810	7.000	9.291	750
2023-03-22	6.660	6.660	6.660	6.660	8.840	250
2023-03-21	6.910	6.910	6.910	6.910	9.172	500
2023-03-17	7.000	7.000	6.500	6.540	8.681	5,750
2023-03-16	7.050	7.050	7.000	7.000	9.291	5,250
2023-03-15	7.000	7.000	7.000	7.000	9.291	11,250
2023-03-14	7.000	7.000	7.000	7.000	9.291	500
2023-03-13	7.000	7.000	6.950	6.950	9.225	2,750
2023-03-10	7.000	7.000	7.000	7.000	9.291	2,500
2023-03-09	7.000	7.000	6.900	7.000	9.291	20,000
2023-03-08	7.000	7.000	6.900	7.000	9.291	14,750
2023-03-07	7.000	7.010	7.000	7.000	9.291	8,000
2023-03-06	7.050	7.050	7.000	7.000	9.291	1,500
2023-03-03	7.480	7.480	7.000	7.310	9.703	2,000
2023-03-02	6.800	7.010	6.800	7.000	9.291	2,000
2023-03-01	7.000	7.100	7.000	7.010	9.304	5,000
2023-02-28	7.000	7.030	6.910	6.990	9.278	9,500
2023-02-27	7.090	7.100	7.000	7.000	9.291	14,500
2023-02-24	7.100	7.100	7.100	7.100	9.424	1,250
2023-02-23	7.330	7.340	7.100	7.100	9.424	5,500
2023-02-22	7.400	7.400	7.250	7.330	9.729	5,000
2023-02-21	7.300	7.390	7.300	7.390	9.809	1,750
2023-02-20	7.200	7.300	7.000	7.300	9.689	1,500
2023-02-15	7.300	7.500	7.280	7.400	9.822	10,500
2023-02-14	7.430	7.430	7.310	7.310	9.703	500
2023-02-10	7.300	7.350	7.300	7.350	9.756	3,000
2023-02-09	7.300	7.300	7.300	7.300	9.689	500
2023-02-08	7.350	7.350	7.250	7.250	9.623	2,750
2023-02-07	7.250	7.250	7.250	7.250	9.623	500
2023-02-06	7.500	7.500	7.250	7.250	9.623	1,000
2023-02-03	7.620	7.620	7.500	7.500	9.955	1,000
2023-02-02	7.300	7.720	7.300	7.720	10.247	750
2023-02-01	7.300	7.300	7.300	7.300	9.689	1,250
2023-01-30	7.350	7.350	7.200	7.300	9.689	1,500
2023-01-27	7.700	7.700	7.300	7.300	9.689	500
2023-01-26	7.370	7.840	7.050	7.840	10.406	29,750
2023-01-25	7.100	7.380	7.100	7.250	9.623	38,750
2023-01-24	7.390	7.390	7.100	7.100	9.424	22,250

← NewerPage 15 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.