First Habib Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	33.24	33.49	32.54	32.70	30.36	-0.49%	10,905
Aug 27, 2026	32.90	32.95	32.65	32.86	30.51	1.14%	9,933
Aug 25, 2026	33.00	33.00	32.33	32.49	30.16	-1.28%	67,279
Aug 24, 2026	32.70	34.50	32.63	32.91	30.55	0.86%	192,802
Aug 21, 2026	32.30	32.83	31.76	32.63	30.29	1.08%	5,565
Aug 20, 2026	32.96	32.96	32.03	32.28	29.97	-1.37%	8,627
Aug 19, 2026	32.80	32.99	32.00	32.73	30.38	-0.21%	27,663
Aug 18, 2026	32.93	32.99	32.51	32.80	30.45	-	9,945
Aug 17, 2026	33.39	33.75	32.66	32.80	30.45	-0.61%	88,854
Aug 13, 2026	33.49	33.70	32.75	33.00	30.64	0.09%	34,079
Aug 12, 2026	33.38	33.38	32.86	32.97	30.61	0.49%	2,050
Aug 11, 2026	32.89	33.40	32.75	32.81	30.46	-1.06%	8,246
Aug 10, 2026	32.90	33.59	32.81	33.16	30.78	0.67%	34,191
Aug 7, 2026	33.68	33.68	32.90	32.94	30.58	-2.20%	89,630