First Habib Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	27.85	28.49	27.55	27.98	27.98	0.47%	21,512
Nov 5, 2026	28.00	28.00	27.72	27.85	27.85	0.54%	17,324
Nov 4, 2026	27.68	27.75	26.51	27.70	27.70	0.87%	8,765
Nov 3, 2026	27.01	27.80	27.01	27.46	27.46	0.18%	9,640
Nov 2, 2026	27.50	27.60	27.06	27.41	27.41	-0.33%	3,966
Oct 30, 2026	27.80	27.80	26.52	27.50	27.50	-0.22%	9,709
Oct 29, 2026	27.52	28.00	27.25	27.56	27.56	-0.68%	23,852
Oct 28, 2026	27.50	27.89	26.95	27.75	27.75	2.02%	20,811
Oct 27, 2026	27.21	27.50	27.00	27.20	27.20	1.12%	5,924
Oct 26, 2026	27.26	27.26	26.30	26.90	26.90	0.41%	4,092
Oct 23, 2026	27.19	27.19	26.02	26.79	26.79	-1.29%	2,450
Oct 22, 2026	27.49	27.90	26.01	27.14	27.14	-0.88%	7,499
Oct 21, 2026	27.60	27.60	27.00	27.38	27.38	1.03%	3,422
Oct 20, 2026	27.69	27.69	27.03	27.10	27.10	0.30%	2,859
Oct 19, 2026	27.55	28.10	27.02	27.02	27.02	-2.38%	9,269
Oct 16, 2026	27.60	27.95	27.52	27.68	27.68	0.47%	2,511
Oct 15, 2026	28.24	28.24	27.25	27.55	27.55	-0.58%	12,303
Oct 14, 2026	27.32	27.88	27.05	27.71	27.71	1.46%	2,772
Oct 13, 2026	27.60	27.60	27.30	27.31	27.31	-0.94%	8,182
Oct 12, 2026	27.75	27.75	27.25	27.57	27.57	-0.65%	4,625
Oct 9, 2026	27.90	27.90	27.35	27.75	27.75	0.95%	40,809
Oct 8, 2026	27.55	27.99	27.42	27.49	27.49	-0.07%	25,510
Oct 7, 2026	27.89	28.00	27.42	27.51	27.51	0.51%	21,685
Oct 6, 2026	27.95	27.95	27.25	27.37	27.37	-0.47%	6,986
Oct 5, 2026	27.95	27.95	27.48	27.50	27.50	0.07%	46,982
Oct 2, 2026	29.31	29.31	26.50	27.48	27.48	-5.60%	128,706
Oct 1, 2026	29.01	29.45	29.01	29.11	29.11	-2.74%	43,920
Sep 30, 2026	29.08	30.75	28.75	29.93	29.93	3.04%	279,225
Sep 29, 2026	31.25	31.76	30.90	31.29	29.05	0.94%	140,242
Sep 28, 2026	31.12	31.48	30.50	31.00	28.78	0.55%	80,249
Sep 25, 2026	31.01	31.01	30.00	30.83	28.62	-0.55%	42,201
Sep 24, 2026	31.39	31.50	30.97	31.00	28.78	-0.48%	22,455
Sep 23, 2026	30.94	31.45	30.50	31.15	28.92	0.48%	13,125
Sep 22, 2026	31.44	31.44	30.98	31.00	28.78	-	59,106
Sep 21, 2026	31.44	31.45	30.92	31.00	28.78	-	31,156
Sep 18, 2026	31.50	31.60	30.51	31.00	28.78	0.06%	49,005
Sep 17, 2026	31.29	31.80	30.51	30.98	28.76	-0.06%	26,936
Sep 16, 2026	30.97	31.99	30.95	31.00	28.78	1.34%	22,995
Sep 15, 2026	30.99	31.00	30.00	30.59	28.40	-0.49%	32,700
Sep 14, 2026	31.13	32.44	28.40	30.74	28.54	-1.44%	43,601
Sep 11, 2026	32.00	32.10	30.00	31.19	28.96	0.52%	8,141
Sep 10, 2026	32.48	32.48	29.10	31.03	28.81	-3.33%	29,136
Sep 9, 2026	32.40	32.50	32.00	32.10	29.80	-0.80%	8,603
Sep 8, 2026	32.44	32.44	32.01	32.36	30.04	1.31%	10,237
Sep 7, 2026	32.52	32.87	31.51	31.94	29.65	-1.72%	27,183
Sep 4, 2026	32.51	32.65	32.35	32.50	30.17	-	29,103
Sep 3, 2026	33.00	33.00	32.45	32.50	30.17	-0.46%	30,174
Sep 2, 2026	32.51	33.00	32.25	32.65	30.31	0.46%	23,235
Sep 1, 2026	32.65	32.90	32.25	32.50	30.17	-0.40%	26,720
Aug 31, 2026	32.70	32.90	32.26	32.63	30.29	-0.21%	11,227