First Habib Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	9.100	9.460	9.100	9.460	11.158	11,250
2022-04-04	9.110	9.200	9.110	9.200	10.851	4,500
2022-04-01	9.270	9.270	9.270	9.270	10.934	750
2022-03-31	9.280	9.280	9.100	9.270	10.934	4,750
2022-03-30	9.300	9.300	9.280	9.280	10.946	1,250
2022-03-29	9.250	9.250	9.250	9.250	10.910	250
2022-03-28	9.100	9.100	9.100	9.100	10.733	250
2022-03-25	9.050	9.060	9.000	9.000	10.616	23,500
2022-03-24	9.050	9.050	9.040	9.050	10.674	15,750
2022-03-22	9.270	9.270	9.000	9.000	10.616	4,000
2022-03-21	9.200	9.200	9.020	9.020	10.639	750
2022-03-18	9.100	9.100	9.000	9.050	10.674	4,000
2022-03-17	9.200	9.200	9.200	9.200	10.851	1,000
2022-03-16	9.100	9.200	9.100	9.200	10.851	1,250
2022-03-15	9.080	9.210	9.080	9.080	10.710	1,250
2022-03-14	9.100	9.280	9.010	9.210	10.863	3,500
2022-03-11	9.100	9.100	9.080	9.080	10.710	2,500
2022-03-10	9.100	9.280	9.100	9.280	10.946	750
2022-03-09	8.900	9.060	8.900	9.060	10.686	19,750
2022-03-08	9.050	9.050	9.030	9.030	10.651	4,750
2022-03-07	9.040	9.040	9.000	9.030	10.651	6,250
2022-03-04	9.000	9.040	9.000	9.040	10.663	25,500
2022-03-03	9.020	9.050	9.000	9.000	10.616	196,250
2022-03-02	9.050	9.050	9.000	9.000	10.616	5,250
2022-03-01	9.070	9.070	9.030	9.050	10.674	1,500
2022-02-28	9.060	9.090	9.050	9.090	10.722	6,500
2022-02-25	9.060	9.060	9.000	9.000	10.616	7,750
2022-02-24	9.030	9.030	8.800	9.000	10.616	149,500
2022-02-23	9.030	9.030	9.020	9.030	10.651	3,250
2022-02-22	9.090	9.090	9.090	9.090	10.722	500
2022-02-21	9.010	9.110	8.760	9.090	10.722	2,750
2022-02-17	9.010	9.010	9.010	9.010	10.627	500
2022-02-16	9.150	9.150	9.150	9.150	10.792	5,000
2022-02-15	9.020	9.150	9.000	9.150	10.792	9,500
2022-02-14	9.000	9.100	9.000	9.000	10.616	60,500
2022-02-11	9.000	9.100	9.000	9.000	10.616	5,750
2022-02-10	9.100	9.150	9.040	9.040	10.663	2,750
2022-02-09	9.060	9.250	9.050	9.060	10.686	13,250
2022-02-08	9.110	9.110	9.000	9.040	10.663	43,000
2022-02-07	9.100	9.100	9.100	9.100	10.733	250
2022-02-04	9.180	9.180	9.050	9.050	10.674	5,750
2022-02-03	9.200	9.200	9.200	9.200	10.851	3,250
2022-02-02	9.350	9.490	9.200	9.200	10.851	6,250
2022-02-01	9.130	9.350	9.130	9.150	10.792	6,250
2022-01-31	9.180	9.180	9.130	9.130	10.769	2,500
2022-01-28	9.150	9.250	9.150	9.250	10.910	500
2022-01-27	9.010	9.180	9.000	9.180	10.828	1,500
2022-01-26	9.180	9.180	9.000	9.000	10.616	22,500
2022-01-25	9.190	9.200	9.170	9.180	10.828	9,000
2022-01-24	9.120	9.190	9.120	9.190	10.840	3,000
2022-01-21	9.200	9.200	9.160	9.160	10.804	750
2022-01-20	9.120	9.140	9.030	9.140	10.781	10,500
2022-01-19	9.120	9.140	9.120	9.140	10.781	4,250
2022-01-18	9.180	9.190	9.160	9.160	10.804	5,750
2022-01-17	9.110	9.170	9.110	9.160	10.804	1,250
2022-01-14	9.030	9.150	9.000	9.020	10.639	10,500
2022-01-13	9.110	9.180	9.110	9.150	10.792	4,500
2022-01-12	9.150	9.190	9.140	9.180	10.828	2,750
2022-01-11	9.150	9.150	9.150	9.150	10.792	250
2022-01-10	9.040	9.060	9.000	9.000	10.616	11,000

← NewerPage 19 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.