First Habib Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	9.150	9.150	9.150	9.150	10.792	1,750
2022-01-06	9.390	9.390	9.150	9.150	10.792	7,000
2022-01-05	9.200	9.200	9.200	9.200	10.851	250
2022-01-04	9.190	9.200	9.190	9.200	10.851	1,500
2022-01-03	9.150	9.200	9.150	9.200	10.851	1,250
2021-12-30	9.190	9.190	8.510	8.960	10.568	5,500
2021-12-29	9.150	9.190	9.150	9.190	10.840	1,250
2021-12-28	9.090	9.200	9.090	9.190	10.840	7,000
2021-12-27	8.750	9.150	8.750	9.100	10.733	5,750
2021-12-24	9.180	9.190	9.150	9.150	10.792	1,500
2021-12-23	9.190	9.190	9.190	9.190	10.840	750
2021-12-22	9.200	9.200	9.110	9.110	10.745	21,250
2021-12-21	9.110	9.200	9.050	9.100	10.733	27,500
2021-12-20	9.100	9.100	9.050	9.050	10.674	500
2021-12-16	9.150	9.150	9.030	9.050	10.674	8,750
2021-12-15	8.450	9.290	8.450	9.150	10.792	4,250
2021-12-14	9.380	9.380	9.380	9.380	11.064	250
2021-12-13	9.050	9.050	9.050	9.050	10.674	250
2021-12-09	9.030	9.330	9.030	9.330	11.005	750
2021-12-08	9.070	9.070	9.000	9.000	10.616	35,250
2021-12-07	9.010	9.010	9.010	9.010	10.627	500
2021-12-06	9.200	9.200	9.100	9.100	10.733	4,000
2021-12-03	9.450	9.500	9.010	9.240	10.899	2,500
2021-12-02	9.150	9.500	9.060	9.220	10.875	250,750
2021-12-01	9.220	9.220	9.100	9.150	10.792	6,000
2021-11-30	9.100	9.100	9.100	9.100	10.733	1,250
2021-11-29	9.100	9.210	9.050	9.060	10.686	1,750
2021-11-26	9.150	9.150	9.110	9.140	10.781	1,500
2021-11-25	9.000	9.150	9.000	9.000	10.616	11,750
2021-11-24	9.000	9.190	9.000	9.000	10.616	14,250
2021-11-23	9.020	9.050	9.000	9.000	10.616	62,500
2021-11-22	9.080	9.100	9.080	9.100	10.733	13,750
2021-11-19	9.120	9.120	9.000	9.010	10.627	8,500
2021-11-18	9.010	9.120	9.000	9.020	10.639	25,500
2021-11-17	9.100	9.100	9.000	9.100	10.733	27,750
2021-11-16	9.100	9.120	9.070	9.120	10.757	13,000
2021-11-15	9.070	9.080	9.070	9.080	10.710	1,000
2021-11-12	9.100	9.100	9.000	9.070	10.698	22,500
2021-11-11	9.100	9.100	9.060	9.060	10.686	8,750
2021-11-10	9.260	9.260	9.060	9.060	10.686	7,750
2021-11-09	9.000	9.200	9.000	9.000	10.616	9,750
2021-11-08	9.000	9.000	9.000	9.000	10.616	35,250
2021-11-05	8.960	9.050	8.960	9.050	10.674	750
2021-11-04	9.100	9.100	8.910	9.100	10.733	5,500
2021-11-03	9.100	9.120	9.080	9.080	10.710	1,500
2021-11-02	9.140	9.140	9.130	9.130	10.769	1,250
2021-11-01	9.000	9.090	8.970	9.040	10.663	16,000
2021-10-29	9.000	9.040	9.000	9.000	10.616	45,250
2021-10-28	8.950	8.950	8.900	8.920	10.521	10,750
2021-10-27	8.800	8.900	8.800	8.900	10.498	500
2021-10-26	8.900	8.920	8.860	8.900	10.498	3,500
2021-10-25	8.950	8.960	8.950	8.960	10.568	1,000
2021-10-22	8.890	8.890	8.810	8.810	10.391	2,500
2021-10-21	8.960	8.960	8.850	8.890	10.486	7,750
2021-10-20	8.750	8.960	8.750	8.960	10.568	5,000
2021-10-18	8.900	8.900	8.840	8.860	10.450	5,750
2021-10-15	8.800	8.950	8.760	8.900	10.498	27,750
2021-10-14	9.090	9.090	8.670	8.870	10.462	16,500

← NewerPage 20 of 20 · 1,198 trading days

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.