First Habib Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-23	7.150	7.150	7.100	7.100	9.424	17,250
2023-01-20	7.350	7.350	7.060	7.120	9.450	9,250
2023-01-19	7.390	7.390	7.390	7.390	9.809	2,000
2023-01-18	7.440	7.440	7.050	7.050	9.358	3,750
2023-01-17	7.310	7.310	7.300	7.300	9.689	3,000
2023-01-16	7.490	7.490	7.050	7.220	9.583	29,250
2023-01-13	7.410	7.410	7.410	7.410	9.835	500
2023-01-11	7.500	7.500	7.400	7.400	9.822	1,500
2023-01-10	7.800	7.800	7.800	7.800	10.353	500
2023-01-06	7.600	7.600	7.600	7.600	10.088	500
2023-01-04	7.700	7.800	7.700	7.750	10.287	4,250
2023-01-03	7.800	7.800	7.800	7.800	10.353	250
2023-01-02	7.990	7.990	7.400	7.680	10.194	21,250
2022-12-30	7.550	7.550	7.500	7.500	9.955	750
2022-12-28	7.350	7.360	7.300	7.310	9.703	8,250
2022-12-27	7.430	7.430	7.430	7.430	9.862	5,250
2022-12-26	7.800	7.800	7.800	7.800	10.353	250
2022-12-22	7.650	7.650	7.640	7.640	10.141	2,250
2022-12-21	7.500	7.650	7.500	7.650	10.154	3,250
2022-12-20	7.500	7.550	7.430	7.500	9.955	13,250
2022-12-19	7.710	7.710	7.600	7.670	10.180	8,000
2022-12-16	7.990	7.990	7.990	7.990	10.605	500
2022-12-15	7.840	7.840	7.700	7.720	10.247	6,250
2022-12-14	7.900	7.940	7.850	7.940	10.539	11,000
2022-12-13	8.010	8.010	7.800	7.900	10.486	10,750
2022-12-09	8.100	8.100	8.000	8.000	10.618	1,750
2022-12-08	8.040	8.040	7.990	8.000	10.618	4,000
2022-12-07	7.980	8.100	7.980	8.050	10.685	2,750
2022-12-06	8.100	8.100	7.860	7.860	10.433	8,500
2022-12-05	8.120	8.120	7.500	7.700	10.220	18,500
2022-12-02	8.100	8.100	8.100	8.100	10.751	500
2022-11-30	8.200	8.200	8.100	8.100	10.751	500
2022-11-29	8.000	8.000	8.000	8.000	10.618	250
2022-11-28	8.250	8.250	8.000	8.000	10.618	2,500
2022-11-24	8.000	8.200	7.880	8.200	10.884	1,500
2022-11-23	7.880	7.880	7.880	7.880	10.459	500
2022-11-22	8.050	8.190	7.660	8.190	10.871	6,000
2022-11-21	8.100	8.150	8.100	8.150	10.818	750
2022-11-18	8.150	8.300	8.150	8.180	10.857	4,250
2022-11-17	8.190	8.190	8.160	8.160	10.831	500
2022-11-16	8.190	8.200	8.180	8.200	10.884	3,750
2022-11-15	8.120	8.150	8.120	8.150	10.818	500
2022-11-14	8.180	8.180	8.120	8.120	10.778	8,000
2022-11-11	7.760	8.130	7.760	8.050	10.685	10,750
2022-11-10	8.200	8.200	8.000	8.000	10.618	11,750
2022-11-08	8.180	8.180	7.950	8.060	10.698	3,500
2022-11-07	8.100	8.190	8.100	8.180	10.857	2,000
2022-11-04	8.000	8.000	8.000	8.000	10.618	250
2022-11-02	8.190	8.190	7.900	8.000	10.618	3,750
2022-11-01	8.160	8.160	8.000	8.000	10.618	6,000
2022-10-31	8.180	8.200	8.150	8.150	10.818	20,000
2022-10-28	7.950	7.950	7.950	7.950	10.552	500
2022-10-27	8.000	8.050	7.950	8.000	10.618	8,750
2022-10-26	8.100	8.100	8.050	8.050	10.685	4,750
2022-10-25	8.000	8.180	7.950	8.180	10.857	8,250
2022-10-24	8.150	8.180	8.000	8.000	10.618	2,000
2022-10-21	8.200	8.200	8.000	8.000	10.618	2,750
2022-10-20	8.200	8.250	8.000	8.190	10.871	7,250
2022-10-19	8.020	8.020	8.000	8.000	10.618	6,750
2022-10-18	8.140	8.140	8.000	8.020	10.645	14,500

← NewerPage 16 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.