First Habib Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	16.200	16.390	15.780	16.240	14.204	25,068
2024-11-13	16.300	16.300	16.200	16.200	14.169	279
2024-11-12	16.200	16.450	16.100	16.200	14.169	11,719
2024-11-11	16.250	16.480	15.250	16.250	14.213	20,616
2024-11-08	16.260	16.300	16.240	16.300	14.257	7,329
2024-11-07	16.280	16.400	15.860	16.390	14.335	26,437
2024-11-06	15.710	16.450	15.700	15.900	13.907	19,785
2024-11-05	15.900	15.900	15.650	15.800	13.819	10,713
2024-11-04	15.550	15.700	15.510	15.690	13.723	16,510
2024-11-01	15.690	16.480	15.290	15.720	13.749	18,668
2024-10-31	15.650	15.700	15.500	15.500	13.557	26,387
2024-10-30	15.600	16.100	15.600	15.700	13.732	9,392
2024-10-29	16.000	16.000	15.500	15.550	13.601	8,787
2024-10-28	15.980	16.470	15.500	15.600	13.644	62,435
2024-10-25	15.010	15.900	15.010	15.560	13.609	40,611
2024-10-24	15.490	15.490	15.250	15.400	13.469	1,377
2024-10-23	15.690	15.690	15.200	15.340	13.417	6,112
2024-10-22	15.210	15.400	15.210	15.300	13.382	3,424
2024-10-21	15.220	15.350	15.200	15.200	13.294	403
2024-10-18	15.280	15.300	14.900	15.200	13.294	296
2024-10-17	15.000	15.200	15.000	15.200	13.294	5,463
2024-10-16	15.350	15.350	15.020	15.200	13.294	3,587
2024-10-15	15.500	15.500	15.000	15.010	13.128	36,070
2024-10-14	15.020	15.100	15.000	15.000	13.120	57,323
2024-10-11	15.120	15.500	15.000	15.200	13.294	78,224
2024-10-10	15.000	15.300	15.000	15.200	13.294	18,523
2024-10-09	15.050	15.050	15.000	15.000	13.120	2,850
2024-10-08	15.010	15.500	15.000	15.050	13.163	17,475
2024-10-07	15.690	15.690	15.000	15.000	13.120	43,348
2024-10-04	14.750	15.700	14.750	15.000	13.120	52,125
2024-10-03	15.270	15.290	14.710	15.020	13.137	14,491
2024-10-02	14.770	15.480	14.360	14.810	12.953	24,281
2024-10-01	17.340	17.340	16.210	16.410	12.516	41,757
2024-09-30	17.440	17.440	17.000	17.040	12.997	20,644
2024-09-27	17.450	17.450	16.010	16.960	12.935	18,046
2024-09-26	17.390	17.390	17.000	17.240	13.149	6,651
2024-09-25	17.450	17.450	16.700	17.020	12.981	3,975
2024-09-24	17.290	17.290	16.560	16.650	12.699	6,778
2024-09-23	15.720	17.300	15.720	17.150	13.080	17,172
2024-09-20	16.980	17.440	15.810	17.390	13.263	2,672
2024-09-19	15.600	17.300	15.600	17.070	13.019	19,996
2024-09-18	16.750	16.980	16.400	16.900	12.890	15,490
2024-09-16	16.970	16.970	15.750	16.870	12.867	21,830
2024-09-13	16.430	16.980	16.430	16.710	12.745	2,343
2024-09-12	16.410	16.950	16.400	16.770	12.791	12,652
2024-09-11	16.810	16.980	16.320	16.940	12.920	1,361
2024-09-10	16.710	16.920	16.550	16.730	12.760	20,237
2024-09-09	16.590	16.780	16.590	16.620	12.676	12,438
2024-09-06	16.210	16.640	16.000	16.500	12.585	20,362
2024-09-05	16.550	16.650	16.450	16.550	12.623	27,616
2024-09-04	16.120	16.780	16.120	16.560	12.630	101,268
2024-09-03	16.890	16.890	16.750	16.790	12.806	12,144
2024-09-02	16.700	16.790	16.410	16.680	12.722	17,232
2024-08-30	16.720	16.800	16.620	16.770	12.791	3,876
2024-08-29	16.800	16.800	16.600	16.700	12.737	10,470
2024-08-28	17.240	17.240	16.200	16.550	12.623	56,818
2024-08-27	16.500	16.510	16.400	16.500	12.585	48,116
2024-08-26	16.200	16.650	16.200	16.500	12.585	24,840
2024-08-23	16.900	16.900	16.500	16.540	12.615	25,410
2024-08-22	16.740	16.740	16.400	16.620	12.676	45,667

← NewerPage 9 of 20 · 1,197 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.