First Habib Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	21.000	21.790	21.000	21.020	18.385	889
2025-05-08	21.250	21.980	19.130	20.580	18.000	30,211
2025-05-07	21.000	21.400	21.000	21.250	18.586	15,101
2025-05-06	21.500	21.900	21.180	21.500	18.805	17,027
2025-05-05	22.090	22.090	21.070	21.120	18.472	106,665
2025-05-02	21.500	21.500	21.010	21.070	18.429	1,351
2025-04-30	21.000	21.390	21.000	21.050	18.411	11,241
2025-04-29	20.070	21.400	20.060	21.370	18.691	1,493
2025-04-28	21.000	21.000	20.810	21.000	18.367	63,541
2025-04-25	21.000	21.500	20.870	21.050	18.411	22,372
2025-04-24	21.550	21.790	21.100	21.150	18.498	7,608
2025-04-23	21.930	21.930	21.380	21.880	19.137	22,852
2025-04-22	21.960	22.000	21.320	21.800	19.067	21,425
2025-04-21	21.800	21.970	21.730	21.970	19.216	2,635
2025-04-18	21.960	22.100	21.600	21.960	19.207	15,588
2025-04-17	21.500	21.900	21.490	21.500	18.805	14,006
2025-04-16	21.500	21.710	21.010	21.500	18.805	429
2025-04-15	21.550	21.550	21.180	21.500	18.805	4,229
2025-04-14	21.480	21.500	21.220	21.330	18.656	26,388
2025-04-11	21.730	21.740	20.800	21.440	18.752	25,215
2025-04-10	21.500	21.500	21.010	21.490	18.796	11,469
2025-04-09	20.730	21.500	20.730	21.100	18.455	39,980
2025-04-08	20.980	21.440	20.620	20.730	18.131	5,525
2025-04-07	21.000	21.400	20.500	21.000	18.367	10,258
2025-04-04	20.600	21.200	20.600	21.000	18.367	5,675
2025-04-03	20.650	21.190	20.510	20.690	18.096	15,418
2025-03-27	21.000	21.090	20.510	20.630	18.044	747
2025-03-26	20.990	21.240	20.880	21.000	18.367	7,521
2025-03-25	20.520	20.960	20.510	20.950	18.324	12,670
2025-03-24	21.000	21.000	20.500	20.510	17.939	3,096
2025-03-21	20.510	20.960	20.510	20.660	18.070	11,450
2025-03-20	20.550	20.700	20.510	20.700	18.105	18,263
2025-03-19	20.500	20.600	20.500	20.560	17.982	2,844
2025-03-18	20.700	20.700	20.500	20.680	18.087	33,320
2025-03-17	20.500	20.900	20.500	20.520	17.947	3,255
2025-03-14	20.560	21.450	20.500	20.500	17.930	45,600
2025-03-13	20.890	21.000	20.260	20.960	18.332	9,290
2025-03-12	20.450	20.650	20.450	20.460	17.895	1,582
2025-03-11	20.320	20.900	20.260	20.450	17.886	16,321
2025-03-10	21.000	21.000	20.270	20.320	17.773	50,749
2025-03-07	20.980	21.290	20.980	21.000	18.367	7,067
2025-03-06	20.990	21.000	20.650	20.650	18.061	4,604
2025-03-05	21.290	21.300	20.560	20.650	18.061	15,760
2025-03-04	21.100	21.400	20.550	21.190	18.533	585
2025-03-03	21.000	21.350	20.510	21.010	18.376	91,734
2025-02-28	20.520	21.740	20.520	20.750	18.149	5,323
2025-02-27	21.350	21.350	21.000	21.000	18.367	268
2025-02-26	21.250	21.520	20.800	21.000	18.367	58,800
2025-02-25	20.940	21.250	20.600	20.930	18.306	55,368
2025-02-24	19.810	20.980	19.810	20.710	18.114	3,657
2025-02-21	20.440	20.740	20.400	20.690	18.096	8,385
2025-02-20	20.300	20.690	20.300	20.360	17.808	1,127
2025-02-19	20.300	20.300	20.200	20.300	17.755	619
2025-02-18	20.300	20.630	20.250	20.250	17.711	11,683
2025-02-17	20.200	20.870	20.200	20.630	18.044	3,616
2025-02-14	20.470	20.900	20.180	20.640	18.052	29,507
2025-02-13	19.860	20.420	19.860	20.020	17.510	6,952
2025-02-12	20.300	20.300	19.880	20.150	17.624	2,610
2025-02-11	20.000	20.150	20.000	20.150	17.624	9,103
2025-02-10	20.100	20.100	20.000	20.000	17.493	6,515

← NewerPage 7 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.