First Habib Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	33.70	33.70	33.04	33.63	33.63	-0.06%	3,248
Jul 8, 2026	33.85	33.85	33.00	33.65	33.65	-0.47%	44,582
Jul 7, 2026	33.94	33.94	33.51	33.81	33.81	-0.38%	28,552
Jul 6, 2026	34.25	34.25	33.35	33.94	33.94	-0.15%	11,374
Jul 3, 2026	34.00	34.00	33.33	33.99	33.99	0.12%	8,981
Jul 2, 2026	33.80	34.25	33.17	33.95	33.95	1.34%	16,385
Jul 1, 2026	33.99	34.00	33.06	33.50	33.50	-0.68%	141,093
Jun 30, 2026	34.00	34.15	33.01	33.73	33.73	-1.09%	44,005
Jun 29, 2026	34.50	34.50	33.98	34.10	34.10	0.18%	4,561
Jun 24, 2026	33.80	34.49	33.80	34.04	34.04	0.71%	7,856
Jun 23, 2026	33.81	33.85	33.60	33.80	33.80	-	10,666
Jun 22, 2026	34.76	34.76	33.75	33.80	33.80	-0.50%	9,155
Jun 19, 2026	34.88	34.88	33.80	33.97	33.97	-1.31%	32,944
Jun 18, 2026	35.00	35.00	34.25	34.42	34.42	-1.83%	52,192
Jun 17, 2026	32.73	35.50	32.67	35.06	35.06	6.15%	202,882
Jun 16, 2026	32.63	33.10	32.63	33.03	33.03	0.33%	42,340
Jun 15, 2026	33.01	33.01	32.50	32.92	32.92	0.61%	55,107
Jun 12, 2026	32.61	32.90	32.50	32.72	32.72	0.15%	31,454
Jun 11, 2026	32.60	32.99	32.50	32.67	32.67	-0.46%	12,624
Jun 10, 2026	32.51	32.89	32.30	32.82	32.82	-	22,003
Jun 9, 2026	32.80	33.00	32.26	32.82	32.82	0.58%	37,046
Jun 8, 2026	32.90	32.90	32.45	32.63	32.63	-0.43%	3,529
Jun 5, 2026	32.99	32.99	32.60	32.77	32.77	0.40%	12,271
Jun 4, 2026	33.15	33.20	32.25	32.64	32.64	-0.40%	30,877
Jun 3, 2026	33.55	33.55	32.51	32.77	32.77	-2.38%	30,577
Jun 2, 2026	31.75	34.49	31.75	33.57	33.57	5.80%	274,338
Jun 1, 2026	31.97	32.00	31.70	31.73	31.73	-0.75%	10,096
May 29, 2026	31.50	32.00	31.50	31.97	31.97	1.59%	22,026
May 25, 2026	32.00	32.00	31.11	31.47	31.47	1.52%	7,814
May 22, 2026	31.91	31.91	30.98	31.00	31.00	0.52%	4,739
May 21, 2026	31.10	31.44	30.01	30.84	30.84	-0.29%	16,098
May 20, 2026	32.15	32.48	30.10	30.93	30.93	-0.16%	30,034
May 19, 2026	31.14	31.14	30.85	30.98	30.98	0.39%	10,471
May 18, 2026	30.50	31.00	30.35	30.86	30.86	1.85%	13,584
May 15, 2026	31.31	32.00	30.10	30.30	30.30	-3.60%	8,802