First Habib Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	32.650	32.800	32.450	32.470	30.135	7,439
2026-07-22	33.100	33.100	32.520	32.520	30.182	8,726
2026-07-21	33.150	33.150	31.510	33.140	30.757	1,152
2026-07-20	33.190	33.580	30.550	32.900	30.534	6,285
2026-07-17	32.950	33.430	32.500	33.290	30.896	3,152
2026-07-16	33.000	33.500	30.020	32.960	30.590	20,487
2026-07-15	33.500	33.500	33.000	33.000	30.627	9,261
2026-07-14	33.100	33.940	31.000	32.340	30.015	9,362
2026-07-13	33.890	33.980	33.020	33.100	30.720	16,239
2026-07-10	33.750	33.980	33.110	33.890	31.453	12,164
2026-07-09	33.700	33.700	33.040	33.630	31.212	3,248
2026-07-08	33.850	33.850	33.000	33.650	31.230	44,582
2026-07-07	33.940	33.940	33.510	33.810	31.379	28,552
2026-07-06	34.250	34.250	33.350	33.940	31.499	11,374
2026-07-03	34.000	34.000	33.330	33.990	31.546	8,981
2026-07-02	33.800	34.250	33.170	33.950	31.509	16,385
2026-07-01	33.990	34.000	33.060	33.500	31.091	141,093
2026-06-30	34.000	34.150	33.010	33.730	31.305	44,005
2026-06-29	34.500	34.500	33.980	34.100	31.648	4,561
2026-06-24	33.800	34.490	33.800	34.040	31.592	7,856
2026-06-23	33.810	33.850	33.600	33.800	31.370	10,666
2026-06-22	34.760	34.760	33.750	33.800	31.370	9,155
2026-06-19	34.880	34.880	33.800	33.970	31.527	32,944
2026-06-18	35.000	35.000	34.250	34.420	31.945	52,192
2026-06-17	32.730	35.500	32.670	35.060	32.539	202,882
2026-06-16	32.630	33.100	32.630	33.030	30.655	42,340
2026-06-15	33.010	33.010	32.500	32.920	30.553	55,107
2026-06-12	32.610	32.900	32.500	32.720	30.367	31,454
2026-06-11	32.600	32.990	32.500	32.670	30.321	12,624
2026-06-10	32.510	32.890	32.300	32.820	30.460	22,003
2026-06-09	32.800	33.000	32.260	32.820	30.460	37,046
2026-06-08	32.900	32.900	32.450	32.630	30.284	3,529
2026-06-05	32.990	32.990	32.600	32.770	30.414	12,271
2026-06-04	33.150	33.200	32.250	32.640	30.293	30,877
2026-06-03	33.550	33.550	32.510	32.770	30.414	30,577
2026-06-02	31.750	34.490	31.750	33.570	31.156	274,338
2026-06-01	31.970	32.000	31.700	31.730	29.448	10,096
2026-05-29	31.500	32.000	31.500	31.970	29.671	22,026
2026-05-25	32.000	32.000	31.110	31.470	29.207	7,814
2026-05-22	31.910	31.910	30.980	31.000	28.771	4,739
2026-05-21	31.100	31.440	30.010	30.840	28.622	16,098
2026-05-20	32.150	32.480	30.100	30.930	28.706	30,034
2026-05-19	31.140	31.140	30.850	30.980	28.752	10,471
2026-05-18	30.500	31.000	30.350	30.860	28.641	13,584
2026-05-15	31.310	32.000	30.100	30.300	28.121	8,802
2026-05-14	32.010	32.010	31.250	31.430	29.170	17,317
2026-05-13	31.620	32.000	31.280	31.500	29.235	21,939
2026-05-12	32.950	32.950	31.750	32.010	29.708	14,894
2026-05-11	33.020	33.020	31.760	32.420	30.089	33,179
2026-05-08	33.510	33.890	33.010	33.010	30.636	22,336
2026-05-07	32.990	34.600	31.760	33.580	31.165	217,634
2026-05-06	30.120	33.160	30.120	32.370	30.042	228,467
2026-05-05	30.600	30.600	29.640	30.190	28.019	2,906
2026-05-04	30.000	30.600	30.000	30.600	28.400	5,506
2026-04-30	29.800	30.370	29.800	30.330	28.149	349
2026-04-29	30.110	30.480	29.550	30.330	28.149	6,121
2026-04-28	30.400	30.990	29.510	29.700	27.564	9,595
2026-04-27	30.980	30.980	30.010	30.520	28.325	1,182
2026-04-24	29.760	30.500	29.760	30.180	28.010	1,332
2026-04-23	30.970	30.970	30.010	30.010	27.852	188

← NewerPage 2 of 20 · 1,194 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.