First Habib Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	31.44	31.45	30.92	31.00	31.00	-	31,156
Sep 18, 2026	31.50	31.60	30.51	31.00	31.00	0.06%	49,005
Sep 17, 2026	31.29	31.80	30.51	30.98	30.98	-0.06%	26,936
Sep 16, 2026	30.97	31.99	30.95	31.00	31.00	1.34%	22,995
Sep 15, 2026	30.99	31.00	30.00	30.59	30.59	-0.49%	32,700
Sep 14, 2026	31.13	32.44	28.40	30.74	30.74	-1.44%	43,601
Sep 11, 2026	32.00	32.10	30.00	31.19	31.19	0.52%	8,141
Sep 10, 2026	32.48	32.48	29.10	31.03	31.03	-3.33%	29,136
Sep 9, 2026	32.40	32.50	32.00	32.10	32.10	-0.80%	8,603
Sep 8, 2026	32.44	32.44	32.01	32.36	32.36	1.31%	10,237
Sep 7, 2026	32.52	32.87	31.51	31.94	31.94	-1.72%	27,183
Sep 4, 2026	32.51	32.65	32.35	32.50	32.50	-	29,103
Sep 3, 2026	33.00	33.00	32.45	32.50	32.50	-0.46%	30,174
Sep 2, 2026	32.51	33.00	32.25	32.65	32.65	0.46%	23,235
Sep 1, 2026	32.65	32.90	32.25	32.50	32.50	-0.40%	26,720
Aug 31, 2026	32.70	32.90	32.26	32.63	32.63	-0.21%	11,227
Aug 28, 2026	33.24	33.49	32.54	32.70	32.70	-0.49%	10,905
Aug 27, 2026	32.90	32.95	32.65	32.86	32.86	1.14%	9,933
Aug 25, 2026	33.00	33.00	32.33	32.49	32.49	-1.28%	67,279
Aug 24, 2026	32.70	34.50	32.63	32.91	32.91	0.86%	192,802
Aug 21, 2026	32.30	32.83	31.76	32.63	32.63	1.08%	5,565
Aug 20, 2026	32.96	32.96	32.03	32.28	32.28	-1.37%	8,627
Aug 19, 2026	32.80	32.99	32.00	32.73	32.73	-0.21%	27,663
Aug 18, 2026	32.93	32.99	32.51	32.80	32.80	-	9,945
Aug 17, 2026	33.39	33.75	32.66	32.80	32.80	-0.61%	88,854
Aug 13, 2026	33.49	33.70	32.75	33.00	33.00	0.09%	34,079
Aug 12, 2026	33.38	33.38	32.86	32.97	32.97	0.49%	2,050
Aug 11, 2026	32.89	33.40	32.75	32.81	32.81	-1.06%	8,246
Aug 10, 2026	32.90	33.59	32.81	33.16	33.16	0.67%	34,191
Aug 7, 2026	33.68	33.68	32.90	32.94	32.94	-2.20%	89,630
Aug 6, 2026	33.99	34.50	32.90	33.68	33.68	-0.56%	119,152
Aug 5, 2026	33.99	33.99	33.02	33.87	33.87	-0.24%	4,617
Aug 4, 2026	33.75	33.98	33.75	33.95	33.95	0.68%	6,097
Aug 3, 2026	33.50	33.99	33.50	33.72	33.72	0.27%	10,224
Jul 31, 2026	33.98	33.98	33.55	33.63	33.63	-0.33%	5,006
Jul 30, 2026	33.30	33.99	32.85	33.74	33.74	1.53%	16,746
Jul 29, 2026	33.00	33.30	32.90	33.23	33.23	0.09%	1,406
Jul 28, 2026	33.25	33.25	32.70	33.20	33.20	-0.30%	7,400
Jul 27, 2026	33.69	33.69	32.55	33.30	33.30	1.59%	8,456
Jul 24, 2026	32.47	33.73	30.11	32.78	32.78	0.95%	17,163
Jul 23, 2026	32.65	32.80	32.45	32.47	32.47	-0.15%	7,439
Jul 22, 2026	33.10	33.10	32.52	32.52	32.52	-1.87%	8,726
Jul 21, 2026	33.15	33.15	31.51	33.14	33.14	0.73%	1,152
Jul 20, 2026	33.19	33.58	30.55	32.90	32.90	-1.17%	6,285
Jul 17, 2026	32.95	33.43	32.50	33.29	33.29	1.00%	3,152
Jul 16, 2026	33.00	33.50	30.02	32.96	32.96	-0.12%	20,487
Jul 15, 2026	33.50	33.50	33.00	33.00	33.00	2.04%	9,261
Jul 14, 2026	33.10	33.94	31.00	32.34	32.34	-2.30%	9,362
Jul 13, 2026	33.89	33.98	33.02	33.10	33.10	-2.33%	16,239
Jul 10, 2026	33.75	33.98	33.11	33.89	33.89	0.77%	12,164