First Habib Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-08-06	29.750	29.950	29.000	29.040	25.399	228,517
2025-08-05	27.750	29.890	27.520	29.490	25.793	92,066
2025-08-04	26.120	28.730	26.000	27.860	24.367	188,394
2025-08-01	26.060	26.900	25.520	26.120	22.845	10,108
2025-07-31	28.800	28.800	25.100	26.140	22.863	6,413
2025-07-30	26.400	27.500	26.100	26.820	23.458	6,416
2025-07-29	26.000	26.910	25.040	26.180	22.898	98,673
2025-07-28	27.500	27.500	23.810	26.000	22.740	128,429
2025-07-25	28.500	29.400	26.000	26.450	23.134	297,990
2025-07-24	25.190	27.630	24.900	27.630	24.166	467,854
2025-07-23	24.800	25.300	24.410	25.120	21.971	44,047
2025-07-22	24.390	24.900	24.310	24.760	21.656	27,995
2025-07-21	23.960	24.290	23.960	24.220	21.184	14,223
2025-07-18	24.890	24.890	23.550	23.960	20.956	3,267
2025-07-17	24.060	24.710	23.620	24.500	21.428	6,700
2025-07-16	23.570	24.300	23.570	24.060	21.044	6,156
2025-07-15	23.820	24.240	23.820	24.140	21.114	10,784
2025-07-14	23.810	24.240	23.530	24.000	20.991	10,439
2025-07-11	24.040	24.100	23.500	23.810	20.825	20,363
2025-07-10	23.780	23.800	23.560	23.790	20.808	23,943
2025-07-09	23.010	23.840	23.010	23.790	20.808	27,229
2025-07-08	23.700	23.950	23.100	23.360	20.431	82,289
2025-07-07	23.980	24.400	23.750	24.040	21.026	18,126
2025-07-04	23.750	24.400	23.110	23.980	20.974	16,783
2025-07-03	23.810	24.960	23.750	23.750	20.773	30,235
2025-07-02	24.370	24.450	23.940	24.010	21.000	6,996
2025-07-01	24.020	25.010	23.490	23.930	20.930	142,801
2025-06-30	24.500	24.750	24.010	24.710	21.612	9,979
2025-06-27	25.000	25.000	23.410	24.020	21.009	277,954
2025-06-26	25.370	25.370	23.910	24.470	21.402	28,668
2025-06-25	23.490	23.530	23.010	23.530	20.580	35,851
2025-06-24	22.810	25.750	21.380	21.390	18.708	15,536
2025-06-23	23.190	23.900	22.020	23.650	20.685	2,480
2025-06-20	22.560	23.740	22.560	23.190	20.283	8,034
2025-06-19	23.420	24.000	22.110	23.770	20.790	40,299
2025-06-18	23.140	24.270	23.140	24.000	20.991	2,593
2025-06-17	23.900	24.300	23.890	23.890	20.895	41,863
2025-06-16	22.010	23.770	22.010	23.070	20.178	17,773
2025-06-13	21.580	23.440	21.580	23.160	20.256	8,081
2025-06-12	22.890	23.000	21.710	23.000	20.117	9,861
2025-06-11	21.640	23.000	21.640	22.890	20.020	31,185
2025-06-10	22.450	22.450	21.300	21.640	18.927	18,169
2025-06-05	21.760	21.980	21.050	21.950	19.198	11,154
2025-06-04	21.980	21.980	21.200	21.770	19.041	20,894
2025-06-03	21.990	21.990	21.280	21.800	19.067	1,472
2025-06-02	21.980	21.990	21.220	21.250	18.586	475
2025-05-30	21.770	21.800	21.250	21.250	18.586	411
2025-05-29	21.040	21.890	21.040	21.250	18.586	2,368
2025-05-27	21.210	21.990	21.030	21.070	18.429	16,651
2025-05-26	21.500	21.970	21.160	21.840	19.102	14,081
2025-05-23	21.020	21.900	21.020	21.390	18.708	259
2025-05-22	21.990	21.990	21.010	21.390	18.708	17,541
2025-05-21	21.980	21.980	21.630	21.630	18.918	308
2025-05-20	21.550	21.800	21.550	21.630	18.918	1,189
2025-05-19	21.840	21.900	21.510	21.550	18.848	25,612
2025-05-16	21.700	21.700	21.510	21.510	18.813	2,961

← NewerPage 6 of 20 · 1,200 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.