First Habib Modaraba (PSX:FHAM)
Pakistan · Delayed Price · Currency is PKR 35.07
+1.07 (3.15%)
At close: Oct 21, 2025
First Habib Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 34.89 | 35.69 | 34.01 | 35.07 | 35.07 | 3.15% | 55,957 |
| Oct 20, 2025 | 33.99 | 34.00 | 33.28 | 34.00 | 34.00 | 2.16% | 53,474 |
| Oct 17, 2025 | 33.05 | 33.90 | 30.51 | 33.28 | 33.28 | 0.36% | 24,173 |
| Oct 16, 2025 | 33.20 | 33.70 | 33.10 | 33.16 | 33.16 | -1.01% | 11,832 |
| Oct 15, 2025 | 33.80 | 34.00 | 33.10 | 33.50 | 33.50 | -0.03% | 21,567 |
| Oct 14, 2025 | 32.98 | 33.80 | 32.98 | 33.51 | 33.51 | 1.42% | 11,000 |
| Oct 13, 2025 | 32.01 | 33.10 | 32.00 | 33.04 | 33.04 | 0.40% | 115,241 |
| Oct 10, 2025 | 32.10 | 33.25 | 30.11 | 32.91 | 32.91 | -0.51% | 96,732 |
| Oct 9, 2025 | 32.75 | 33.70 | 32.75 | 33.08 | 33.08 | 1.01% | 23,909 |
| Oct 8, 2025 | 32.85 | 33.22 | 30.11 | 32.75 | 32.75 | -0.55% | 34,410 |
| Oct 7, 2025 | 34.70 | 34.75 | 32.00 | 32.93 | 32.93 | -3.18% | 103,230 |
| Oct 6, 2025 | 35.00 | 36.25 | 33.50 | 34.01 | 34.01 | -3.19% | 119,976 |
| Oct 3, 2025 | 33.45 | 36.50 | 33.00 | 35.13 | 35.13 | 5.02% | 79,438 |
| Oct 2, 2025 | 33.99 | 33.99 | 32.20 | 33.45 | 33.45 | -0.86% | 48,822 |
| Oct 1, 2025 | 35.30 | 35.30 | 31.99 | 33.74 | 33.74 | -3.60% | 204,472 |
| Sep 30, 2025 | 36.94 | 37.20 | 33.50 | 35.00 | 35.00 | -10.39% | 1,177,300 |
| Sep 29, 2025 | 38.00 | 39.49 | 38.00 | 39.06 | 36.81 | 3.22% | 195,352 |
| Sep 26, 2025 | 38.11 | 38.30 | 37.00 | 37.84 | 35.66 | 0.56% | 242,943 |
| Sep 25, 2025 | 38.44 | 38.50 | 37.25 | 37.63 | 35.47 | -2.11% | 150,967 |
| Sep 24, 2025 | 38.10 | 38.49 | 37.93 | 38.44 | 36.23 | 1.37% | 44,922 |
| Sep 23, 2025 | 38.21 | 38.21 | 37.40 | 37.92 | 35.74 | 0.16% | 49,502 |
| Sep 22, 2025 | 36.30 | 37.99 | 36.00 | 37.86 | 35.68 | 0.83% | 27,743 |
| Sep 19, 2025 | 38.50 | 38.95 | 37.01 | 37.55 | 35.39 | -0.92% | 115,819 |
| Sep 18, 2025 | 37.00 | 38.23 | 34.15 | 37.90 | 35.72 | 3.05% | 128,689 |
| Sep 17, 2025 | 33.91 | 37.04 | 32.10 | 36.78 | 34.67 | 9.24% | 316,129 |
| Sep 16, 2025 | 34.00 | 34.10 | 33.11 | 33.67 | 31.73 | 1.69% | 15,229 |
| Sep 15, 2025 | 34.90 | 34.90 | 31.21 | 33.11 | 31.21 | -4.53% | 112,585 |
| Sep 12, 2025 | 34.93 | 34.93 | 34.10 | 34.68 | 32.69 | -0.72% | 10,728 |
| Sep 11, 2025 | 34.40 | 35.30 | 34.25 | 34.93 | 32.92 | 0.84% | 36,863 |
| Sep 10, 2025 | 34.24 | 34.70 | 33.80 | 34.64 | 32.65 | 1.17% | 14,901 |
| Sep 9, 2025 | 34.50 | 34.95 | 33.51 | 34.24 | 32.27 | 1.42% | 22,828 |
| Sep 8, 2025 | 34.00 | 34.00 | 33.30 | 33.76 | 31.82 | -0.03% | 68,738 |
| Sep 5, 2025 | 32.36 | 33.99 | 32.10 | 33.77 | 31.83 | 4.36% | 45,380 |
| Sep 4, 2025 | 32.01 | 32.50 | 31.07 | 32.36 | 30.50 | 2.18% | 20,130 |
| Sep 3, 2025 | 32.49 | 32.49 | 31.07 | 31.67 | 29.85 | -1.03% | 34,183 |
| Sep 2, 2025 | 32.00 | 32.50 | 31.52 | 32.00 | 30.16 | 1.59% | 32,995 |
| Sep 1, 2025 | 31.09 | 31.98 | 31.09 | 31.50 | 29.69 | 1.51% | 30,660 |
| Aug 29, 2025 | 29.80 | 31.09 | 29.80 | 31.03 | 29.25 | 4.13% | 44,690 |
| Aug 28, 2025 | 29.05 | 30.88 | 29.05 | 29.80 | 28.09 | -0.33% | 30,364 |
| Aug 27, 2025 | 30.20 | 30.20 | 29.89 | 29.90 | 28.18 | -0.37% | 15,852 |
| Aug 26, 2025 | 30.20 | 30.21 | 29.50 | 30.01 | 28.28 | -0.63% | 107,381 |
| Aug 25, 2025 | 31.00 | 31.00 | 29.50 | 30.20 | 28.46 | -1.27% | 19,400 |
| Aug 22, 2025 | 31.00 | 31.45 | 29.90 | 30.59 | 28.83 | 1.19% | 48,218 |
| Aug 21, 2025 | 31.20 | 31.25 | 29.11 | 30.23 | 28.49 | -1.60% | 82,734 |
| Aug 20, 2025 | 29.80 | 31.49 | 29.63 | 30.72 | 28.95 | 3.30% | 84,224 |
| Aug 19, 2025 | 29.00 | 29.80 | 28.80 | 29.74 | 28.03 | 2.91% | 239,248 |
| Aug 18, 2025 | 29.55 | 29.65 | 28.87 | 28.90 | 27.24 | -1.26% | 92,941 |
| Aug 15, 2025 | 28.80 | 29.65 | 28.80 | 29.27 | 27.59 | 1.07% | 111,288 |
| Aug 13, 2025 | 29.60 | 29.60 | 28.80 | 28.96 | 27.30 | -0.82% | 85,310 |
| Aug 12, 2025 | 29.49 | 29.49 | 28.51 | 29.20 | 27.52 | 3.44% | 97,542 |