First Habib Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	35.890	35.890	32.050	33.840	31.407	64,373
2025-10-29	33.010	34.090	32.500	34.000	31.555	151,663
2025-10-28	35.100	35.100	33.000	33.030	30.655	11,425
2025-10-27	35.000	35.000	33.000	34.200	31.741	41,189
2025-10-24	35.190	36.900	30.700	33.530	31.119	21,655
2025-10-23	35.650	35.650	33.110	33.740	31.314	17,916
2025-10-22	35.700	35.700	34.500	35.160	32.632	30,836
2025-10-21	34.890	35.690	34.010	35.070	32.548	55,957
2025-10-20	33.990	34.000	33.280	34.000	31.555	53,474
2025-10-17	33.050	33.900	30.510	33.280	30.887	24,173
2025-10-16	33.200	33.700	33.100	33.160	30.776	11,832
2025-10-15	33.800	34.000	33.100	33.500	31.091	21,567
2025-10-14	32.980	33.800	32.980	33.510	31.100	11,000
2025-10-13	32.010	33.100	32.000	33.040	30.664	115,241
2025-10-10	32.100	33.250	30.110	32.910	30.544	96,732
2025-10-09	32.750	33.700	32.750	33.080	30.701	23,909
2025-10-08	32.850	33.220	30.110	32.750	30.395	34,410
2025-10-07	34.700	34.750	32.000	32.930	30.562	103,230
2025-10-06	35.000	36.250	33.500	34.010	31.564	119,976
2025-10-03	33.450	36.500	33.000	35.130	32.604	79,438
2025-10-02	33.990	33.990	32.200	33.450	31.045	48,822
2025-10-01	35.300	35.300	31.990	33.740	31.314	204,472
2025-09-30	36.940	37.200	33.500	35.000	32.483	1,177,300
2025-09-29	38.000	39.490	38.000	39.060	34.163	195,352
2025-09-26	38.110	38.300	37.000	37.840	33.096	242,943
2025-09-25	38.440	38.500	37.250	37.630	32.912	150,967
2025-09-24	38.100	38.490	37.930	38.440	33.621	44,922
2025-09-23	38.210	38.210	37.400	37.920	33.166	49,502
2025-09-22	36.300	37.990	36.000	37.860	33.114	27,743
2025-09-19	38.500	38.950	37.010	37.550	32.842	115,819
2025-09-18	37.000	38.230	34.150	37.900	33.149	128,689
2025-09-17	33.910	37.040	32.100	36.780	32.169	316,129
2025-09-16	34.000	34.100	33.110	33.670	29.449	15,229
2025-09-15	34.900	34.900	31.210	33.110	28.959	112,585
2025-09-12	34.930	34.930	34.100	34.680	30.332	10,728
2025-09-11	34.400	35.300	34.250	34.930	30.551	36,863
2025-09-10	34.240	34.700	33.800	34.640	30.297	14,901
2025-09-09	34.500	34.950	33.510	34.240	29.947	22,828
2025-09-08	34.000	34.000	33.300	33.760	29.528	68,738
2025-09-05	32.360	33.990	32.100	33.770	29.536	45,380
2025-09-04	32.010	32.500	31.070	32.360	28.303	20,130
2025-09-03	32.490	32.490	31.070	31.670	27.700	34,183
2025-09-02	32.000	32.500	31.520	32.000	27.988	32,995
2025-09-01	31.090	31.980	31.090	31.500	27.551	30,660
2025-08-29	29.800	31.090	29.800	31.030	27.140	44,690
2025-08-28	29.050	30.880	29.050	29.800	26.064	30,364
2025-08-27	30.200	30.200	29.890	29.900	26.152	15,852
2025-08-26	30.200	30.210	29.500	30.010	26.248	107,381
2025-08-25	31.000	31.000	29.500	30.200	26.414	19,400
2025-08-22	31.000	31.450	29.900	30.590	26.755	48,218
2025-08-21	31.200	31.250	29.110	30.230	26.440	82,734
2025-08-20	29.800	31.490	29.630	30.720	26.869	84,224
2025-08-19	29.000	29.800	28.800	29.740	26.012	239,248
2025-08-18	29.550	29.650	28.870	28.900	25.277	92,941
2025-08-15	28.800	29.650	28.800	29.270	25.600	111,288
2025-08-13	29.600	29.600	28.800	28.960	25.329	85,310
2025-08-12	29.490	29.490	28.510	29.200	25.539	97,542
2025-08-11	27.500	28.430	27.500	28.230	24.691	141,250
2025-08-08	28.000	28.200	26.900	27.000	23.615	411,551
2025-08-07	28.130	29.950	26.560	27.820	24.332	197,726

← NewerPage 5 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.