First Habib Modaraba (PSX:FHAM)
Pakistan · Delayed Price · Currency is PKR 29.88
+0.75 (2.57%)
At close: Mar 19, 2026
First Habib Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 29.13 | 30.00 | 29.13 | 29.88 | 29.88 | 2.57% | 8,824 |
| Mar 18, 2026 | 29.10 | 29.80 | 29.06 | 29.13 | 29.13 | 0.24% | 12,051 |
| Mar 17, 2026 | 29.65 | 29.65 | 29.06 | 29.06 | 29.06 | - | 125 |
| Mar 16, 2026 | 29.80 | 29.80 | 29.80 | 29.06 | 29.06 | - | 15 |
| Mar 13, 2026 | 29.03 | 29.99 | 29.03 | 29.06 | 29.06 | 0.10% | 4,375 |
| Mar 12, 2026 | 29.28 | 30.00 | 29.00 | 29.03 | 29.03 | -0.85% | 6,014 |
| Mar 11, 2026 | 31.00 | 31.31 | 29.26 | 29.28 | 29.28 | -3.43% | 4,981 |
| Mar 10, 2026 | 29.49 | 31.31 | 27.05 | 30.32 | 30.32 | 2.78% | 11,677 |
| Mar 9, 2026 | 29.80 | 29.80 | 27.00 | 29.50 | 29.50 | - | 956 |
| Mar 6, 2026 | 30.88 | 30.88 | 29.31 | 29.50 | 29.50 | -2.48% | 2,117 |
| Mar 5, 2026 | 29.51 | 30.50 | 28.99 | 30.25 | 30.25 | 7.65% | 50,470 |
| Mar 4, 2026 | 28.12 | 29.99 | 28.10 | 28.10 | 28.10 | -4.42% | 7,869 |
| Mar 3, 2026 | 29.55 | 29.55 | 28.00 | 29.40 | 29.40 | -0.51% | 4,996 |
| Mar 2, 2026 | 30.40 | 32.99 | 28.10 | 29.55 | 29.55 | -4.28% | 7,831 |
| Feb 27, 2026 | 31.60 | 31.60 | 30.70 | 30.87 | 30.87 | -3.23% | 29,372 |
| Feb 26, 2026 | 32.90 | 32.90 | 31.51 | 31.90 | 31.90 | 0.44% | 4,157 |
| Feb 25, 2026 | 32.40 | 32.40 | 31.25 | 31.76 | 31.76 | 1.57% | 24,911 |
| Feb 24, 2026 | 32.50 | 32.50 | 31.00 | 31.27 | 31.27 | -3.78% | 6,325 |
| Feb 23, 2026 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | -1.52% | 26,547 |
| Feb 20, 2026 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | -1.49% | 50,743 |
| Feb 19, 2026 | 33.00 | 33.70 | 32.01 | 33.50 | 33.50 | 0.36% | 2,735 |
| Feb 18, 2026 | 32.50 | 33.50 | 32.50 | 33.38 | 33.38 | 3.25% | 4,627 |
| Feb 17, 2026 | 34.00 | 34.00 | 31.10 | 32.33 | 32.33 | -4.91% | 17,685 |
| Feb 16, 2026 | 33.50 | 34.18 | 33.40 | 34.00 | 34.00 | 1.61% | 127,936 |
| Feb 13, 2026 | 33.51 | 34.20 | 33.27 | 33.46 | 33.46 | -0.27% | 985 |
| Feb 12, 2026 | 34.30 | 34.30 | 33.51 | 33.55 | 33.55 | -0.71% | 8,864 |
| Feb 11, 2026 | 34.00 | 34.29 | 33.70 | 33.79 | 33.79 | -0.62% | 18,889 |
| Feb 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1,311 |
| Feb 9, 2026 | 34.40 | 34.44 | 34.00 | 34.00 | 34.00 | -1.28% | 4,392 |
| Feb 6, 2026 | 34.00 | 34.75 | 34.00 | 34.44 | 34.44 | 1.29% | 4,110 |
| Feb 4, 2026 | 33.81 | 34.30 | 33.52 | 34.00 | 34.00 | - | 2,435 |
| Feb 3, 2026 | 34.48 | 34.48 | 34.00 | 34.00 | 34.00 | - | 6,226 |
| Feb 2, 2026 | 34.25 | 34.29 | 34.00 | 34.00 | 34.00 | - | 7,172 |
| Jan 30, 2026 | 33.98 | 34.40 | 33.92 | 34.00 | 34.00 | 0.21% | 403,060 |
| Jan 29, 2026 | 34.40 | 34.40 | 33.68 | 33.93 | 33.93 | -0.73% | 9,839 |
| Jan 28, 2026 | 34.25 | 34.49 | 33.80 | 34.18 | 34.18 | -0.26% | 15,826 |
| Jan 27, 2026 | 34.31 | 34.39 | 34.05 | 34.27 | 34.27 | 0.20% | 8,071 |
| Jan 26, 2026 | 34.39 | 34.39 | 34.00 | 34.20 | 34.20 | -0.44% | 9,276 |
| Jan 23, 2026 | 34.39 | 34.39 | 34.00 | 34.35 | 34.35 | 1.78% | 13,949 |
| Jan 22, 2026 | 34.00 | 34.43 | 33.75 | 33.75 | 33.75 | -0.74% | 5,538 |
| Jan 21, 2026 | 34.30 | 34.30 | 34.00 | 34.00 | 34.00 | -0.15% | 3,794 |
| Jan 20, 2026 | 34.30 | 34.48 | 33.90 | 34.05 | 34.05 | 0.62% | 1,428 |
| Jan 19, 2026 | 34.40 | 34.44 | 33.74 | 33.84 | 33.84 | -1.34% | 2,518 |
| Jan 16, 2026 | 33.75 | 34.30 | 33.70 | 34.30 | 34.30 | 0.97% | 12,100 |
| Jan 15, 2026 | 33.90 | 34.28 | 33.51 | 33.97 | 33.97 | 0.21% | 13,209 |
| Jan 14, 2026 | 34.05 | 34.44 | 33.90 | 33.90 | 33.90 | -0.44% | 2,559 |
| Jan 13, 2026 | 34.44 | 34.44 | 34.05 | 34.05 | 34.05 | -0.12% | 1,736 |
| Jan 12, 2026 | 34.44 | 34.44 | 34.02 | 34.09 | 34.09 | -0.26% | 3,657 |
| Jan 9, 2026 | 34.43 | 34.45 | 34.00 | 34.18 | 34.18 | -0.03% | 2,491 |
| Jan 8, 2026 | 34.46 | 34.46 | 34.00 | 34.19 | 34.19 | 0.03% | 2,483 |