First Habib Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	9.500	9.640	9.500	9.540	11.252	7,250
2022-07-18	9.680	9.680	9.360	9.360	11.040	10,250
2022-07-15	9.770	9.770	9.440	9.440	11.134	2,000
2022-07-14	9.500	9.600	9.500	9.600	11.323	1,000
2022-07-13	9.500	9.500	9.500	9.500	11.205	250
2022-07-05	9.650	9.650	9.360	9.410	11.099	5,750
2022-07-04	9.800	9.800	9.790	9.800	11.559	5,250
2022-06-30	9.330	9.500	9.330	9.360	11.040	97,250
2022-06-29	9.500	9.500	9.500	9.500	11.205	250
2022-06-28	9.500	9.500	9.430	9.430	11.123	97,500
2022-06-27	9.600	9.640	9.330	9.640	11.370	2,000
2022-06-24	9.450	9.500	9.450	9.450	11.146	16,250
2022-06-23	9.740	9.740	9.450	9.450	11.146	6,750
2022-06-22	9.600	9.750	9.600	9.750	11.500	750
2022-06-21	9.600	9.600	9.500	9.500	11.205	5,750
2022-06-20	9.460	9.460	9.460	9.460	11.158	250
2022-06-17	9.720	9.720	9.500	9.500	11.205	4,250
2022-06-16	9.520	9.520	9.520	9.520	11.229	1,000
2022-06-14	9.790	9.790	9.790	9.790	11.547	250
2022-06-13	9.740	9.740	9.740	9.740	11.488	500
2022-06-10	9.740	9.740	9.740	9.740	11.488	9,250
2022-06-09	9.350	9.410	9.350	9.410	11.099	750
2022-06-07	9.480	9.700	9.480	9.700	11.441	8,000
2022-06-06	9.480	9.480	9.480	9.480	11.182	250
2022-06-03	9.460	9.460	9.460	9.460	11.158	750
2022-06-02	9.400	9.470	9.400	9.470	11.170	2,500
2022-06-01	9.450	9.450	9.440	9.440	11.134	1,250
2022-05-31	9.440	9.440	9.440	9.440	11.134	25,000
2022-05-27	9.430	9.470	9.020	9.460	11.158	21,750
2022-05-26	9.380	9.380	9.250	9.250	10.910	1,750
2022-05-25	9.380	9.380	9.380	9.380	11.064	1,000
2022-05-24	9.450	9.450	9.450	9.450	11.146	2,000
2022-05-23	9.450	9.450	9.450	9.450	11.146	3,250
2022-05-20	9.410	9.460	9.410	9.460	11.158	28,000
2022-05-19	9.410	9.410	9.350	9.350	11.028	3,250
2022-05-18	9.390	9.420	9.350	9.420	11.111	6,500
2022-05-17	9.300	9.480	9.300	9.300	10.969	3,250
2022-05-16	9.360	9.360	9.200	9.300	10.969	11,500
2022-05-13	9.320	9.470	9.320	9.360	11.040	10,500
2022-05-12	9.350	9.410	9.350	9.410	11.099	11,250
2022-05-11	9.250	9.350	9.200	9.350	11.028	3,500
2022-05-10	9.300	9.300	9.300	9.300	10.969	1,000
2022-05-09	9.390	9.400	9.300	9.300	10.969	5,500
2022-05-06	9.450	9.450	9.350	9.380	11.064	15,500
2022-04-28	9.320	9.450	9.320	9.450	11.146	2,750
2022-04-27	9.470	9.470	9.300	9.400	11.087	37,000
2022-04-26	9.500	9.550	9.270	9.300	10.969	57,250
2022-04-25	9.500	9.500	9.350	9.350	11.028	4,750
2022-04-22	9.500	9.500	9.500	9.500	11.205	500
2022-04-21	9.620	9.620	9.320	9.320	10.993	1,250
2022-04-20	9.570	9.570	9.570	9.570	11.288	750
2022-04-19	9.570	9.570	9.570	9.570	11.288	250
2022-04-18	9.500	9.500	9.010	9.200	10.851	7,500
2022-04-15	9.410	9.540	9.410	9.540	11.252	6,750
2022-04-14	9.400	9.400	9.400	9.400	11.087	250
2022-04-13	9.330	9.400	9.320	9.400	11.087	1,500
2022-04-12	9.300	9.300	9.300	9.300	10.969	250
2022-04-11	9.250	9.250	9.250	9.250	10.910	500
2022-04-08	9.450	9.450	9.450	9.450	11.146	250
2022-04-06	9.300	9.390	9.300	9.390	11.076	750

← NewerPage 18 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.