First Habib Modaraba (PSX:FHAM)
Pakistan flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202534.8935.6934.0135.0735.073.15%55,957
Oct 20, 202533.9934.0033.2834.0034.002.16%53,474
Oct 17, 202533.0533.9030.5133.2833.280.36%24,173
Oct 16, 202533.2033.7033.1033.1633.16-1.01%11,832
Oct 15, 202533.8034.0033.1033.5033.50-0.03%21,567
Oct 14, 202532.9833.8032.9833.5133.511.42%11,000
Oct 13, 202532.0133.1032.0033.0433.040.40%115,241
Oct 10, 202532.1033.2530.1132.9132.91-0.51%96,732
Oct 9, 202532.7533.7032.7533.0833.081.01%23,909
Oct 8, 202532.8533.2230.1132.7532.75-0.55%34,410
Oct 7, 202534.7034.7532.0032.9332.93-3.18%103,230
Oct 6, 202535.0036.2533.5034.0134.01-3.19%119,976
Oct 3, 202533.4536.5033.0035.1335.135.02%79,438
Oct 2, 202533.9933.9932.2033.4533.45-0.86%48,822
Oct 1, 202535.3035.3031.9933.7433.74-3.60%204,472
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