First Habib Modaraba (PSX:FHAM)
Pakistan · Delayed Price · Currency is PKR 32.00
+0.50 (1.59%)
At close: Sep 2, 2025
First Habib Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 29.80 | 31.09 | 29.80 | 31.03 | 31.03 | 4.13% | 44,690 |
| Aug 28, 2025 | 29.05 | 30.88 | 29.05 | 29.80 | 29.80 | -0.33% | 30,364 |
| Aug 27, 2025 | 30.20 | 30.20 | 29.89 | 29.90 | 29.90 | -0.37% | 15,852 |
| Aug 26, 2025 | 30.20 | 30.21 | 29.50 | 30.01 | 30.01 | -0.63% | 107,381 |
| Aug 25, 2025 | 31.00 | 31.00 | 29.50 | 30.20 | 30.20 | -1.27% | 19,400 |
| Aug 22, 2025 | 31.00 | 31.45 | 29.90 | 30.59 | 30.59 | 1.19% | 48,218 |
| Aug 21, 2025 | 31.20 | 31.25 | 29.11 | 30.23 | 30.23 | -1.60% | 82,734 |
| Aug 20, 2025 | 29.80 | 31.49 | 29.63 | 30.72 | 30.72 | 3.30% | 84,224 |
| Aug 19, 2025 | 29.00 | 29.80 | 28.80 | 29.74 | 29.74 | 2.91% | 239,248 |
| Aug 18, 2025 | 29.55 | 29.65 | 28.87 | 28.90 | 28.90 | -1.26% | 92,941 |
| Aug 15, 2025 | 28.80 | 29.65 | 28.80 | 29.27 | 29.27 | 1.07% | 111,288 |
| Aug 13, 2025 | 29.60 | 29.60 | 28.80 | 28.96 | 28.96 | -0.82% | 85,310 |
| Aug 12, 2025 | 29.49 | 29.49 | 28.51 | 29.20 | 29.20 | 3.44% | 97,542 |
| Aug 11, 2025 | 27.50 | 28.43 | 27.50 | 28.23 | 28.23 | 4.56% | 141,250 |
| Aug 8, 2025 | 28.00 | 28.20 | 26.90 | 27.00 | 27.00 | -2.95% | 411,551 |
| Aug 7, 2025 | 28.13 | 29.95 | 26.56 | 27.82 | 27.82 | -4.20% | 197,726 |
| Aug 6, 2025 | 29.75 | 29.95 | 29.00 | 29.04 | 29.04 | -1.53% | 228,517 |
| Aug 5, 2025 | 27.75 | 29.89 | 27.52 | 29.49 | 29.49 | 5.85% | 92,066 |
| Aug 4, 2025 | 26.12 | 28.73 | 26.00 | 27.86 | 27.86 | 6.66% | 188,394 |
| Aug 1, 2025 | 26.06 | 26.90 | 25.52 | 26.12 | 26.12 | -0.08% | 10,108 |
| Jul 31, 2025 | 28.80 | 28.80 | 25.10 | 26.14 | 26.14 | -2.54% | 6,413 |
| Jul 30, 2025 | 26.40 | 27.50 | 26.10 | 26.82 | 26.82 | 2.44% | 6,416 |
| Jul 29, 2025 | 26.00 | 26.91 | 25.04 | 26.18 | 26.18 | 0.69% | 98,673 |
| Jul 28, 2025 | 27.50 | 27.50 | 23.81 | 26.00 | 26.00 | -1.70% | 128,429 |
| Jul 25, 2025 | 28.50 | 29.40 | 26.00 | 26.45 | 26.45 | -4.27% | 297,990 |
| Jul 24, 2025 | 25.19 | 27.63 | 24.90 | 27.63 | 27.63 | 9.99% | 467,854 |
| Jul 23, 2025 | 24.80 | 25.30 | 24.41 | 25.12 | 25.12 | 1.45% | 44,047 |
| Jul 22, 2025 | 24.39 | 24.90 | 24.31 | 24.76 | 24.76 | 2.23% | 27,995 |
| Jul 21, 2025 | 23.96 | 24.29 | 23.96 | 24.22 | 24.22 | 1.09% | 14,223 |
| Jul 18, 2025 | 24.89 | 24.89 | 23.55 | 23.96 | 23.96 | -2.20% | 3,267 |
| Jul 17, 2025 | 24.06 | 24.71 | 23.62 | 24.50 | 24.50 | 1.83% | 6,700 |
| Jul 16, 2025 | 23.57 | 24.30 | 23.57 | 24.06 | 24.06 | -0.33% | 6,156 |
| Jul 15, 2025 | 23.82 | 24.24 | 23.82 | 24.14 | 24.14 | 0.58% | 10,784 |
| Jul 14, 2025 | 23.81 | 24.24 | 23.53 | 24.00 | 24.00 | 0.80% | 10,439 |
| Jul 11, 2025 | 24.04 | 24.10 | 23.50 | 23.81 | 23.81 | 0.08% | 20,363 |
| Jul 10, 2025 | 23.78 | 23.80 | 23.56 | 23.79 | 23.79 | - | 23,943 |
| Jul 9, 2025 | 23.01 | 23.84 | 23.01 | 23.79 | 23.79 | 1.84% | 27,229 |
| Jul 8, 2025 | 23.70 | 23.95 | 23.10 | 23.36 | 23.36 | -2.83% | 82,289 |
| Jul 7, 2025 | 23.98 | 24.40 | 23.75 | 24.04 | 24.04 | 0.25% | 18,126 |
| Jul 4, 2025 | 23.75 | 24.40 | 23.11 | 23.98 | 23.98 | 0.97% | 16,783 |
| Jul 3, 2025 | 23.81 | 24.96 | 23.75 | 23.75 | 23.75 | -1.08% | 30,235 |
| Jul 2, 2025 | 24.37 | 24.45 | 23.94 | 24.01 | 24.01 | 0.33% | 6,996 |
| Jul 1, 2025 | 24.02 | 25.01 | 23.49 | 23.93 | 23.93 | -3.16% | 142,801 |
| Jun 30, 2025 | 24.50 | 24.75 | 24.01 | 24.71 | 24.71 | 2.87% | 9,979 |
| Jun 27, 2025 | 25.00 | 25.00 | 23.41 | 24.02 | 24.02 | -1.84% | 277,954 |
| Jun 26, 2025 | 25.37 | 25.37 | 23.91 | 24.47 | 24.47 | 3.99% | 28,668 |
| Jun 25, 2025 | 23.49 | 23.53 | 23.01 | 23.53 | 23.53 | 10.00% | 35,851 |
| Jun 24, 2025 | 22.81 | 25.75 | 21.38 | 21.39 | 21.39 | -9.56% | 15,536 |
| Jun 23, 2025 | 23.19 | 23.90 | 22.02 | 23.65 | 23.65 | 1.98% | 2,480 |
| Jun 20, 2025 | 22.56 | 23.74 | 22.56 | 23.19 | 23.19 | -2.44% | 8,034 |