First Habib Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	30.800	30.800	30.000	30.010	27.852	2,249
2026-04-21	30.400	30.400	30.000	30.130	27.963	1,363
2026-04-20	30.040	30.100	29.800	30.000	27.843	19,715
2026-04-17	30.050	30.960	30.020	30.800	28.585	1,708
2026-04-16	30.870	30.870	30.770	30.780	28.567	2,277
2026-04-15	31.490	31.490	29.500	30.000	27.843	52,342
2026-04-14	30.930	30.940	29.100	29.100	27.008	201
2026-04-13	29.050	30.000	29.050	29.100	27.008	22,901
2026-04-10	29.050	30.950	29.050	29.610	27.481	6,951
2026-04-09	31.490	31.490	29.000	29.980	27.824	35,444
2026-04-08	31.840	31.840	29.130	30.490	28.298	4,505
2026-04-07	28.150	29.000	28.150	28.980	26.896	3,104
2026-04-06	28.600	28.880	28.500	28.600	26.543	1,417
2026-04-03	28.000	30.850	28.000	28.280	26.246	40,354
2026-04-02	29.900	29.900	28.000	28.250	26.219	3,645
2026-04-01	29.790	31.970	27.060	27.330	25.365	13,638
2026-03-31	29.500	29.780	29.000	29.780	27.639	7,421
2026-03-30	29.900	29.900	28.760	28.760	26.692	5,150
2026-03-27	29.990	29.990	28.900	28.900	26.822	60,356
2026-03-26	30.990	31.000	29.000	29.160	27.063	16,326
2026-03-25	29.890	30.200	29.000	30.100	27.936	18,300
2026-03-24	31.000	31.000	29.850	29.890	27.741	8,942
2026-03-19	29.130	30.000	29.130	29.880	27.731	8,824
2026-03-18	29.100	29.800	29.060	29.130	27.035	12,051
2026-03-17	29.650	29.650	29.060	29.060	26.970	125
2026-03-16	29.800	29.800	29.060	29.060	26.970	15
2026-03-13	29.030	29.990	29.030	29.060	26.970	4,375
2026-03-12	29.280	30.000	29.000	29.030	26.943	6,014
2026-03-11	31.000	31.310	29.260	29.280	27.175	4,981
2026-03-10	29.490	31.310	27.050	30.320	28.140	11,677
2026-03-09	29.800	29.800	27.000	29.500	27.379	956
2026-03-06	30.880	30.880	29.310	29.500	27.379	2,117
2026-03-05	29.510	30.500	28.990	30.250	28.075	50,470
2026-03-04	28.120	29.990	28.100	28.100	26.079	7,869
2026-03-03	29.550	29.550	28.000	29.400	27.286	4,996
2026-03-02	30.400	32.990	28.100	29.550	27.425	7,831
2026-02-27	31.600	31.600	30.700	30.870	28.650	29,372
2026-02-26	32.900	32.900	31.510	31.900	29.606	4,157
2026-02-25	32.400	32.400	31.250	31.760	29.476	24,911
2026-02-24	32.500	32.500	31.000	31.270	29.021	6,325
2026-02-23	33.000	33.000	32.500	32.500	30.163	26,547
2026-02-20	33.500	33.500	33.000	33.000	30.627	50,743
2026-02-19	33.000	33.700	32.010	33.500	31.091	2,735
2026-02-18	32.500	33.500	32.500	33.380	30.980	4,627
2026-02-17	34.000	34.000	31.100	32.330	30.005	17,685
2026-02-16	33.500	34.180	33.400	34.000	31.555	127,936
2026-02-13	33.510	34.200	33.270	33.460	31.054	985
2026-02-12	34.300	34.300	33.510	33.550	31.138	8,864
2026-02-11	34.000	34.290	33.700	33.790	31.360	18,889
2026-02-10	34.000	34.000	34.000	34.000	31.555	1,311
2026-02-09	34.400	34.440	34.000	34.000	31.555	4,392
2026-02-06	34.000	34.750	34.000	34.440	31.964	4,110
2026-02-04	33.810	34.300	33.520	34.000	31.555	2,435
2026-02-03	34.480	34.480	34.000	34.000	31.555	6,226
2026-02-02	34.250	34.290	34.000	34.000	31.555	7,172
2026-01-30	33.980	34.400	33.920	34.000	31.555	403,060
2026-01-29	34.400	34.400	33.680	33.930	31.490	9,839
2026-01-28	34.250	34.490	33.800	34.180	31.722	15,826
2026-01-27	34.310	34.390	34.050	34.270	31.806	8,071
2026-01-26	34.390	34.390	34.000	34.200	31.741	9,276

← NewerPage 3 of 20 · 1,193 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.