First Habib Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	34.390	34.390	34.000	34.350	31.880	13,949
2026-01-22	34.000	34.430	33.750	33.750	31.323	5,538
2026-01-21	34.300	34.300	34.000	34.000	31.555	3,794
2026-01-20	34.300	34.480	33.900	34.050	31.602	1,428
2026-01-19	34.400	34.440	33.740	33.840	31.407	2,518
2026-01-16	33.750	34.300	33.700	34.300	31.834	12,100
2026-01-15	33.900	34.280	33.510	33.970	31.527	13,209
2026-01-14	34.050	34.440	33.900	33.900	31.462	2,559
2026-01-13	34.440	34.440	34.050	34.050	31.602	1,736
2026-01-12	34.440	34.440	34.020	34.090	31.639	3,657
2026-01-09	34.430	34.450	34.000	34.180	31.722	2,491
2026-01-08	34.460	34.460	34.000	34.190	31.732	2,483
2026-01-07	33.990	34.250	33.990	34.180	31.722	9,192
2026-01-06	34.500	34.500	33.510	34.000	31.555	14,244
2026-01-05	34.250	34.400	34.000	34.010	31.564	6,200
2026-01-02	34.250	34.500	33.800	34.080	31.629	16,741
2026-01-01	34.300	34.560	33.040	33.980	31.537	52,584
2025-12-31	34.130	34.200	33.800	34.150	31.694	2,942
2025-12-30	34.480	34.490	34.100	34.130	31.676	1,238
2025-12-29	34.490	34.490	33.510	33.990	31.546	10,105
2025-12-26	33.820	34.500	33.820	34.490	32.010	881
2025-12-24	33.510	34.390	33.510	34.100	31.648	275,233
2025-12-23	34.400	34.400	33.750	33.950	31.509	55,145
2025-12-22	34.500	34.500	33.520	34.180	31.722	31,634
2025-12-19	33.850	34.480	33.750	33.900	31.462	5,172
2025-12-18	34.500	34.500	33.530	33.770	31.342	76,490
2025-12-17	34.500	34.500	34.450	34.490	32.010	2,636
2025-12-16	34.700	34.700	33.530	34.440	31.964	34,385
2025-12-15	34.580	34.790	34.100	34.700	32.205	8,082
2025-12-12	34.000	34.950	34.000	34.510	32.029	8,504
2025-12-11	34.400	34.750	34.400	34.750	32.251	5,679
2025-12-10	34.500	34.750	34.400	34.430	31.954	15,609
2025-12-09	34.500	34.730	34.000	34.500	32.019	8,709
2025-12-08	34.650	34.740	34.300	34.650	32.158	24,221
2025-12-05	35.650	35.650	33.150	34.250	31.787	92,234
2025-12-04	34.510	35.350	34.510	34.920	32.409	2,307
2025-12-03	34.530	35.000	34.120	34.370	31.899	6,729
2025-12-02	35.400	35.400	34.130	34.530	32.047	6,251
2025-12-01	35.500	35.500	34.050	35.100	32.576	9,375
2025-11-28	35.450	36.000	34.150	35.420	32.873	29,137
2025-11-27	35.100	36.000	33.300	35.450	32.901	56,976
2025-11-26	35.200	35.250	34.600	35.140	32.613	10,392
2025-11-25	35.000	35.500	35.000	35.200	32.669	1,595
2025-11-24	36.000	36.000	35.500	35.500	32.947	1,882
2025-11-21	35.990	36.200	35.010	35.430	32.882	14,187
2025-11-20	34.500	36.400	34.500	35.500	32.947	18,195
2025-11-19	35.000	35.500	35.000	35.000	32.483	3,658
2025-11-18	35.040	35.570	35.000	35.000	32.483	15,045
2025-11-17	35.920	35.990	33.000	35.040	32.520	153,181
2025-11-14	36.000	36.000	34.900	35.920	33.337	11,128
2025-11-13	37.200	37.200	35.000	35.060	32.539	40,549
2025-11-12	34.000	37.400	34.000	36.770	34.126	85,967
2025-11-11	34.980	34.980	34.000	34.000	31.555	11,402
2025-11-10	34.000	34.980	34.000	34.510	32.029	10,079
2025-11-07	33.500	34.500	33.000	33.980	31.537	126,406
2025-11-06	33.200	34.750	33.200	34.180	31.722	251,615
2025-11-05	34.870	34.890	33.150	34.010	31.564	35,167
2025-11-04	33.560	35.000	33.560	33.590	31.175	5,583
2025-11-03	33.500	35.700	33.500	34.010	31.564	24,582
2025-10-31	33.100	34.640	33.000	34.000	31.555	18,105

← NewerPage 4 of 20 · 1,196 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.