First Habib Modaraba (PSX:FHAM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
35.00
-1.81 (-4.93%)
At close: Sep 30, 2025

First Habib Modaraba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202536.9437.2033.5035.0035.00-10.39%1,177,300
Sep 29, 202538.0039.4938.0039.0636.813.22%195,352
Sep 26, 202538.1138.3037.0037.8435.660.56%242,943
Sep 25, 202538.4438.5037.2537.6335.47-2.11%150,967
Sep 24, 202538.1038.4937.9338.4436.231.37%44,922
Sep 23, 202538.2138.2137.4037.9235.740.16%49,502
Sep 22, 202536.3037.9936.0037.8635.680.83%27,743
Sep 19, 202538.5038.9537.0137.5535.39-0.92%115,819
Sep 18, 202537.0038.2334.1537.9035.723.05%128,689
Sep 17, 202533.9137.0432.1036.7834.679.24%316,129
Sep 16, 202534.0034.1033.1133.6731.731.69%15,229
Sep 15, 202534.9034.9031.2133.1131.21-4.53%112,585
Sep 12, 202534.9334.9334.1034.6832.69-0.72%10,728
Sep 11, 202534.4035.3034.2534.9332.920.84%36,863
Sep 10, 202534.2434.7033.8034.6432.651.17%14,901
Sep 9, 202534.5034.9533.5134.2432.271.42%22,828
Sep 8, 202534.0034.0033.3033.7631.82-0.03%68,738
Sep 5, 202532.3633.9932.1033.7731.834.36%45,380
Sep 4, 202532.0132.5031.0732.3630.502.18%20,130
Sep 3, 202532.4932.4931.0731.6729.85-1.03%34,183
Sep 2, 202532.0032.5031.5232.0030.161.59%32,995
Sep 1, 202531.0931.9831.0931.5029.691.51%30,660
Aug 29, 202529.8031.0929.8031.0329.254.13%44,690
Aug 28, 202529.0530.8829.0529.8028.09-0.33%30,364
Aug 27, 202530.2030.2029.8929.9028.18-0.37%15,852
Aug 26, 202530.2030.2129.5030.0128.28-0.63%107,381
Aug 25, 202531.0031.0029.5030.2028.46-1.27%19,400
Aug 22, 202531.0031.4529.9030.5928.831.19%48,218
Aug 21, 202531.2031.2529.1130.2328.49-1.60%82,734
Aug 20, 202529.8031.4929.6330.7228.953.30%84,224
Aug 19, 202529.0029.8028.8029.7428.032.91%239,248
Aug 18, 202529.5529.6528.8728.9027.24-1.26%92,941
Aug 15, 202528.8029.6528.8029.2727.591.07%111,288
Aug 13, 202529.6029.6028.8028.9627.30-0.82%85,310
Aug 12, 202529.4929.4928.5129.2027.523.44%97,542
Aug 11, 202527.5028.4327.5028.2326.614.56%141,250
Aug 8, 202528.0028.2026.9027.0025.45-2.95%411,551
Aug 7, 202528.1329.9526.5627.8226.22-4.20%197,726
Aug 6, 202529.7529.9529.0029.0427.37-1.53%228,517
Aug 5, 202527.7529.8927.5229.4927.795.85%92,066
Aug 4, 202526.1228.7326.0027.8626.266.66%188,394
Aug 1, 202526.0626.9025.5226.1224.62-0.08%10,108
Jul 31, 202528.8028.8025.1026.1424.64-2.54%6,413
Jul 30, 202526.4027.5026.1026.8225.282.44%6,416
Jul 29, 202526.0026.9125.0426.1824.680.69%98,673
Jul 28, 202527.5027.5023.8126.0024.51-1.70%128,429
Jul 25, 202528.5029.4026.0026.4524.93-4.27%297,990
Jul 24, 202525.1927.6324.9027.6326.049.99%467,854
Jul 23, 202524.8025.3024.4125.1223.681.45%44,047
Jul 22, 202524.3924.9024.3124.7623.342.23%27,995