First Habib Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	20.100	20.100	20.000	20.000	17.493	6,515
2025-02-07	19.800	20.450	19.800	19.960	17.458	261
2025-02-06	20.500	20.590	19.830	19.960	17.458	44,894
2025-02-04	20.990	20.990	20.100	20.140	17.615	48,968
2025-02-03	20.540	20.750	19.800	20.740	18.140	26,390
2025-01-31	20.490	20.550	20.000	20.460	17.895	20,338
2025-01-30	20.240	20.470	20.100	20.470	17.904	6,258
2025-01-29	19.500	20.180	19.490	20.080	17.563	1,106
2025-01-28	20.160	20.200	20.000	20.150	17.624	24,891
2025-01-27	20.200	20.240	19.780	20.160	17.633	16,883
2025-01-24	19.830	20.150	19.330	20.150	17.624	6,458
2025-01-23	20.130	20.150	19.910	20.150	17.624	10,325
2025-01-22	20.170	20.170	19.600	19.980	17.475	16,092
2025-01-21	19.850	20.200	19.660	20.170	17.641	27,259
2025-01-20	20.190	20.250	20.000	20.110	17.589	12,541
2025-01-17	20.240	20.250	19.900	19.900	17.405	1,247
2025-01-16	20.000	20.200	20.000	20.010	17.501	685
2025-01-15	19.650	20.200	19.650	19.920	17.423	35,509
2025-01-14	19.700	19.750	19.300	19.750	17.274	20,260
2025-01-13	19.740	19.740	19.250	19.650	17.187	25,171
2025-01-10	19.520	19.650	19.250	19.300	16.880	10,885
2025-01-09	19.470	19.500	19.250	19.500	17.055	28,782
2025-01-08	19.560	19.750	19.300	19.470	17.029	5,016
2025-01-07	19.100	19.600	18.540	19.560	17.108	50,618
2025-01-06	19.360	19.630	18.550	19.540	17.090	92,431
2025-01-03	19.250	19.490	19.000	19.350	16.924	83,943
2025-01-02	19.490	19.490	19.250	19.250	16.837	26,187
2025-01-01	19.250	19.250	18.620	19.250	16.837	6,289
2024-12-31	18.800	19.250	18.800	19.250	16.837	10,572
2024-12-30	18.990	19.000	18.610	18.900	16.531	25,713
2024-12-27	18.900	18.990	18.200	18.860	16.496	6,964
2024-12-26	18.970	18.970	18.500	18.780	16.426	25,770
2024-12-24	18.500	18.750	18.270	18.690	16.347	32,462
2024-12-23	18.480	18.750	18.000	18.500	16.181	38,597
2024-12-20	18.100	18.480	17.260	18.390	16.085	13,898
2024-12-19	18.600	19.000	18.000	18.200	15.918	82,393
2024-12-18	18.700	19.200	18.110	18.590	16.259	49,500
2024-12-17	19.470	19.470	18.810	18.970	16.592	22,870
2024-12-16	19.490	19.500	18.500	18.800	16.443	37,582
2024-12-13	19.010	19.140	18.950	19.020	16.636	14,167
2024-12-12	19.400	19.400	19.060	19.310	16.889	34,363
2024-12-11	19.140	19.420	19.010	19.190	16.784	7,300
2024-12-10	19.210	19.450	19.210	19.210	16.802	51,094
2024-12-09	19.250	19.490	18.260	19.210	16.802	44,449
2024-12-06	18.400	19.000	18.400	19.000	16.618	32,171
2024-12-05	18.200	18.350	18.200	18.300	16.006	61,514
2024-12-04	18.000	18.200	18.000	18.050	15.787	9,618
2024-12-03	17.940	18.100	17.740	17.950	15.700	80,924
2024-12-02	17.350	17.750	17.300	17.740	15.516	130,467
2024-11-29	16.910	17.300	16.910	17.300	15.131	11,627
2024-11-28	16.960	17.400	16.500	17.200	15.044	64,480
2024-11-27	17.050	17.050	16.850	16.950	14.825	65,075
2024-11-26	16.900	17.100	16.850	16.850	14.738	73,244
2024-11-25	17.250	17.250	16.860	16.900	14.781	55,871
2024-11-22	16.750	17.050	16.750	16.850	14.738	70,236
2024-11-21	16.230	16.980	16.230	16.780	14.676	57,802
2024-11-20	16.400	16.630	16.110	16.420	14.361	45,559
2024-11-19	16.300	16.500	16.210	16.480	14.414	24,389
2024-11-18	16.250	16.380	15.960	16.000	13.994	22,820
2024-11-15	16.000	16.350	16.000	16.140	14.117	1,450

← NewerPage 8 of 20 · 1,194 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.