First Habib Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	8.140	8.140	8.000	8.020	10.645	14,500
2022-10-17	8.200	8.200	7.950	8.200	10.884	26,000
2022-10-14	8.240	8.250	7.980	8.070	10.711	4,500
2022-10-13	8.970	8.980	8.950	8.980	10.592	4,000
2022-10-12	8.800	8.900	8.800	8.900	10.498	3,500
2022-10-11	8.990	8.990	8.720	8.980	10.592	2,750
2022-10-10	8.980	8.990	8.980	8.990	10.604	5,500
2022-10-07	8.750	8.890	8.610	8.870	10.462	1,000
2022-10-06	8.810	8.810	8.810	8.810	10.391	750
2022-10-05	8.900	9.000	8.870	8.960	10.568	23,000
2022-10-04	8.970	8.970	8.860	8.870	10.462	9,000
2022-10-03	8.890	8.980	8.890	8.980	10.592	2,000
2022-09-30	8.890	8.890	8.890	8.890	10.486	1,250
2022-09-28	8.850	8.850	8.810	8.850	10.439	12,500
2022-09-27	8.950	8.950	8.900	8.900	10.498	4,750
2022-09-26	8.990	8.990	8.810	8.970	10.580	4,250
2022-09-23	8.980	8.990	8.900	8.990	10.604	13,500
2022-09-22	8.710	9.000	8.710	8.990	10.604	2,750
2022-09-21	8.760	8.820	8.760	8.810	10.391	4,750
2022-09-20	8.930	9.000	8.750	8.800	10.380	18,750
2022-09-19	8.710	8.940	8.710	8.940	10.545	1,500
2022-09-16	8.950	8.950	8.800	8.950	10.557	3,000
2022-09-15	9.000	9.000	8.990	8.990	10.604	9,000
2022-09-14	8.990	8.990	8.800	8.990	10.604	4,500
2022-09-13	8.990	8.990	8.990	8.990	10.604	250
2022-09-12	8.900	8.950	8.810	8.900	10.498	5,500
2022-09-09	8.900	8.990	8.500	8.810	10.391	36,750
2022-09-08	9.050	9.050	8.500	8.800	10.380	85,000
2022-09-07	9.120	9.300	8.480	8.990	10.604	50,250
2022-09-06	9.800	9.900	9.150	9.420	11.111	39,750
2022-09-05	9.560	10.050	9.500	9.950	11.736	87,500
2022-09-02	9.570	9.570	9.440	9.530	11.241	3,000
2022-09-01	9.740	9.740	9.540	9.570	11.288	4,500
2022-08-31	9.550	9.730	9.550	9.730	11.477	1,500
2022-08-30	9.600	9.780	9.500	9.550	11.264	5,750
2022-08-29	9.550	9.550	9.500	9.500	11.205	3,750
2022-08-26	9.710	9.770	9.500	9.500	11.205	6,500
2022-08-25	9.550	9.690	9.410	9.550	11.264	2,750
2022-08-24	9.550	9.550	9.550	9.550	11.264	500
2022-08-23	9.690	9.720	9.550	9.550	11.264	6,250
2022-08-22	9.520	9.520	9.410	9.410	11.099	18,250
2022-08-18	9.610	9.610	9.610	9.610	11.335	500
2022-08-17	9.640	9.700	9.640	9.700	11.441	26,000
2022-08-16	9.600	9.600	9.600	9.600	11.323	250
2022-08-15	9.310	9.600	9.300	9.600	11.323	8,750
2022-08-12	9.600	9.680	9.600	9.680	11.418	750
2022-08-11	9.640	9.690	9.640	9.690	11.429	5,750
2022-08-10	9.450	9.650	9.390	9.650	11.382	1,000
2022-08-05	9.300	9.600	9.300	9.390	11.076	7,500
2022-08-04	9.270	9.390	9.230	9.360	11.040	19,000
2022-08-03	9.370	9.390	9.320	9.340	11.017	4,750
2022-08-02	9.400	9.400	9.370	9.370	11.052	1,000
2022-08-01	9.500	9.500	9.150	9.150	10.792	78,000
2022-07-29	9.470	9.600	9.450	9.600	11.323	26,250
2022-07-28	9.550	9.550	9.450	9.470	11.170	13,500
2022-07-27	9.350	9.450	9.350	9.450	11.146	20,000
2022-07-26	9.310	9.500	9.310	9.370	11.052	13,000
2022-07-25	9.250	9.270	9.180	9.270	10.934	5,000
2022-07-22	9.350	9.350	9.350	9.350	11.028	9,750
2022-07-20	9.450	9.670	9.450	9.670	11.406	1,500

← NewerPage 17 of 20 · 1,198 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.