First Habib Modaraba (PSX:FHAM)
Pakistan · Delayed Price · Currency is PKR 35.42
-0.03 (-0.08%)
At close: Nov 28, 2025
First Habib Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 35.45 | 36.00 | 34.15 | 35.42 | 35.42 | -0.08% | 29,137 |
| Nov 27, 2025 | 35.10 | 36.00 | 33.30 | 35.45 | 35.45 | 0.88% | 56,976 |
| Nov 26, 2025 | 35.20 | 35.25 | 34.60 | 35.14 | 35.14 | -0.17% | 10,392 |
| Nov 25, 2025 | 35.00 | 35.50 | 35.00 | 35.20 | 35.20 | -0.85% | 1,595 |
| Nov 24, 2025 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | 0.20% | 1,882 |
| Nov 21, 2025 | 35.99 | 36.20 | 35.01 | 35.43 | 35.43 | -0.20% | 14,187 |
| Nov 20, 2025 | 34.50 | 36.40 | 34.50 | 35.50 | 35.50 | 1.43% | 18,195 |
| Nov 19, 2025 | 35.00 | 35.50 | 35.00 | 35.00 | 35.00 | - | 3,658 |
| Nov 18, 2025 | 35.04 | 35.57 | 35.00 | 35.00 | 35.00 | -0.11% | 15,045 |
| Nov 17, 2025 | 35.92 | 35.99 | 33.00 | 35.04 | 35.04 | -2.45% | 153,181 |
| Nov 14, 2025 | 36.00 | 36.00 | 34.90 | 35.92 | 35.92 | 2.45% | 11,128 |
| Nov 13, 2025 | 37.20 | 37.20 | 35.00 | 35.06 | 35.06 | -4.65% | 40,549 |
| Nov 12, 2025 | 34.00 | 37.40 | 34.00 | 36.77 | 36.77 | 8.15% | 85,967 |
| Nov 11, 2025 | 34.98 | 34.98 | 34.00 | 34.00 | 34.00 | -1.48% | 11,402 |
| Nov 10, 2025 | 34.00 | 34.98 | 34.00 | 34.51 | 34.51 | 1.56% | 10,079 |
| Nov 7, 2025 | 33.50 | 34.50 | 33.00 | 33.98 | 33.98 | -0.59% | 126,406 |
| Nov 6, 2025 | 33.20 | 34.75 | 33.20 | 34.18 | 34.18 | 0.50% | 251,615 |
| Nov 5, 2025 | 34.87 | 34.89 | 33.15 | 34.01 | 34.01 | 1.25% | 35,167 |
| Nov 4, 2025 | 33.56 | 35.00 | 33.56 | 33.59 | 33.59 | -1.23% | 5,583 |
| Nov 3, 2025 | 33.50 | 35.70 | 33.50 | 34.01 | 34.01 | 0.03% | 24,582 |
| Oct 31, 2025 | 33.10 | 34.64 | 33.00 | 34.00 | 34.00 | 0.47% | 18,105 |
| Oct 30, 2025 | 35.89 | 35.89 | 32.05 | 33.84 | 33.84 | -0.47% | 64,373 |
| Oct 29, 2025 | 33.01 | 34.09 | 32.50 | 34.00 | 34.00 | 2.94% | 151,663 |
| Oct 28, 2025 | 35.10 | 35.10 | 33.00 | 33.03 | 33.03 | -3.42% | 11,425 |
| Oct 27, 2025 | 35.00 | 35.00 | 33.00 | 34.20 | 34.20 | 2.00% | 41,189 |
| Oct 24, 2025 | 35.19 | 36.90 | 30.70 | 33.53 | 33.53 | -0.62% | 21,655 |
| Oct 23, 2025 | 35.65 | 35.65 | 33.11 | 33.74 | 33.74 | -4.04% | 17,916 |
| Oct 22, 2025 | 35.70 | 35.70 | 34.50 | 35.16 | 35.16 | 0.26% | 30,836 |
| 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 | 35.46 | -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 |