First Habib Modaraba (PSX:FHAM)
Pakistan · Delayed Price · Currency is PKR 26.12
-0.02 (-0.08%)
At close: Aug 1, 2025
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 23.42 | 24.00 | 22.11 | 23.77 | 23.77 | -0.96% | 40,299 |
| Jun 18, 2025 | 23.14 | 24.27 | 23.14 | 24.00 | 24.00 | 0.46% | 2,593 |
| Jun 17, 2025 | 23.90 | 24.30 | 23.89 | 23.89 | 23.89 | 3.55% | 41,863 |
| Jun 16, 2025 | 22.01 | 23.77 | 22.01 | 23.07 | 23.07 | -0.39% | 17,773 |
| Jun 13, 2025 | 21.58 | 23.44 | 21.58 | 23.16 | 23.16 | 0.70% | 8,081 |
| Jun 12, 2025 | 22.89 | 23.00 | 21.71 | 23.00 | 23.00 | 0.48% | 9,861 |
| Jun 11, 2025 | 21.64 | 23.00 | 21.64 | 22.89 | 22.89 | 5.78% | 31,185 |
| Jun 10, 2025 | 22.45 | 22.45 | 21.30 | 21.64 | 21.64 | -1.41% | 18,169 |
| Jun 5, 2025 | 21.76 | 21.98 | 21.05 | 21.95 | 21.95 | 0.83% | 11,154 |
| Jun 4, 2025 | 21.98 | 21.98 | 21.20 | 21.77 | 21.77 | -0.14% | 20,894 |
| Jun 3, 2025 | 21.99 | 21.99 | 21.28 | 21.80 | 21.80 | 2.59% | 1,472 |
| Jun 2, 2025 | 21.98 | 21.99 | 21.22 | 21.25 | 21.25 | - | 475 |
| May 30, 2025 | 21.77 | 21.80 | 21.31 | 21.25 | 21.25 | - | 411 |
| May 29, 2025 | 21.04 | 21.89 | 21.04 | 21.25 | 21.25 | 0.85% | 2,368 |
| May 27, 2025 | 21.21 | 21.99 | 21.03 | 21.07 | 21.07 | -3.53% | 16,651 |
| May 26, 2025 | 21.50 | 21.97 | 21.16 | 21.84 | 21.84 | 2.10% | 14,081 |
| May 23, 2025 | 21.02 | 21.90 | 21.02 | 21.39 | 21.39 | - | 259 |
| May 22, 2025 | 21.99 | 21.99 | 21.01 | 21.39 | 21.39 | -1.11% | 17,541 |
| May 21, 2025 | 21.98 | 21.98 | 21.64 | 21.63 | 21.63 | - | 308 |