First Habib Modaraba (PSX:FHAM)
Pakistan · Delayed Price · Currency is PKR 31.47
+0.47 (1.52%)
At close: May 25, 2026
First Habib Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 32.01 | 32.01 | 31.25 | 31.43 | 31.43 | -0.22% | 17,317 |
| May 13, 2026 | 31.62 | 32.00 | 31.28 | 31.50 | 31.50 | -1.59% | 21,939 |
| May 12, 2026 | 32.95 | 32.95 | 31.75 | 32.01 | 32.01 | -1.26% | 14,894 |
| May 11, 2026 | 33.02 | 33.02 | 31.76 | 32.42 | 32.42 | -1.79% | 33,179 |
| May 8, 2026 | 33.51 | 33.89 | 33.01 | 33.01 | 33.01 | -1.70% | 22,336 |
| May 7, 2026 | 32.99 | 34.60 | 31.76 | 33.58 | 33.58 | 3.74% | 217,634 |
| May 6, 2026 | 30.12 | 33.16 | 30.12 | 32.37 | 32.37 | 7.22% | 228,467 |
| May 5, 2026 | 30.60 | 30.60 | 29.64 | 30.19 | 30.19 | -1.34% | 2,906 |
| May 4, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 0.89% | 5,506 |
| Apr 30, 2026 | 29.80 | 30.37 | 29.80 | 30.33 | 30.33 | - | 349 |
| Apr 29, 2026 | 30.11 | 30.48 | 29.55 | 30.33 | 30.33 | 2.12% | 6,121 |
| Apr 28, 2026 | 30.40 | 30.99 | 29.51 | 29.70 | 29.70 | -2.69% | 9,595 |
| Apr 27, 2026 | 30.98 | 30.98 | 30.01 | 30.52 | 30.52 | 1.13% | 1,182 |
| Apr 24, 2026 | 29.76 | 30.50 | 29.76 | 30.18 | 30.18 | 0.57% | 1,332 |
| Apr 23, 2026 | 30.97 | 30.97 | 30.01 | 30.01 | 30.01 | - | 188 |
| Apr 22, 2026 | 30.80 | 30.80 | 30.00 | 30.01 | 30.01 | -0.40% | 2,249 |
| Apr 21, 2026 | 30.40 | 30.40 | 30.00 | 30.13 | 30.13 | 0.43% | 1,363 |
| Apr 20, 2026 | 30.04 | 30.10 | 29.80 | 30.00 | 30.00 | -2.60% | 19,715 |
| Apr 17, 2026 | 30.05 | 30.96 | 30.02 | 30.80 | 30.80 | 0.06% | 1,708 |
| Apr 16, 2026 | 30.87 | 30.87 | 30.77 | 30.78 | 30.78 | 2.60% | 2,277 |
| Apr 15, 2026 | 31.49 | 31.49 | 29.50 | 30.00 | 30.00 | 3.09% | 52,342 |
| Apr 14, 2026 | 30.93 | 30.94 | 29.50 | 29.10 | 29.10 | - | 201 |
| Apr 13, 2026 | 29.05 | 30.00 | 29.05 | 29.10 | 29.10 | -1.72% | 22,901 |
| Apr 10, 2026 | 29.05 | 30.95 | 29.05 | 29.61 | 29.61 | -1.23% | 6,951 |
| Apr 9, 2026 | 31.49 | 31.49 | 29.00 | 29.98 | 29.98 | -1.67% | 35,444 |
| Apr 8, 2026 | 31.84 | 31.84 | 29.13 | 30.49 | 30.49 | 5.21% | 4,505 |
| Apr 7, 2026 | 28.15 | 29.00 | 28.15 | 28.98 | 28.98 | 1.33% | 3,104 |
| Apr 6, 2026 | 28.60 | 28.88 | 28.50 | 28.60 | 28.60 | 1.13% | 1,417 |
| Apr 3, 2026 | 28.00 | 30.85 | 28.00 | 28.28 | 28.28 | 0.11% | 40,354 |
| Apr 2, 2026 | 29.90 | 29.90 | 28.00 | 28.25 | 28.25 | 3.37% | 3,645 |
| Apr 1, 2026 | 29.79 | 31.97 | 27.06 | 27.33 | 27.33 | -8.23% | 13,638 |
| Mar 31, 2026 | 29.50 | 29.78 | 29.00 | 29.78 | 29.78 | 3.55% | 7,421 |
| Mar 30, 2026 | 29.90 | 29.90 | 28.76 | 28.76 | 28.76 | -0.48% | 5,150 |
| Mar 27, 2026 | 29.99 | 29.99 | 28.90 | 28.90 | 28.90 | -0.89% | 60,356 |
| Mar 26, 2026 | 30.99 | 31.00 | 29.00 | 29.16 | 29.16 | -3.12% | 16,326 |
| Mar 25, 2026 | 29.89 | 30.20 | 29.00 | 30.10 | 30.10 | 0.70% | 18,300 |
| Mar 24, 2026 | 31.00 | 31.00 | 29.85 | 29.89 | 29.89 | 0.03% | 8,942 |
| Mar 19, 2026 | 29.13 | 30.00 | 29.13 | 29.88 | 29.88 | 2.57% | 8,824 |
| Mar 18, 2026 | 29.10 | 29.80 | 29.06 | 29.13 | 29.13 | 0.24% | 12,051 |
| Mar 17, 2026 | 29.65 | 29.65 | 29.06 | 29.06 | 29.06 | - | 125 |
| Mar 16, 2026 | 29.80 | 29.80 | 29.80 | 29.06 | 29.06 | - | 15 |
| Mar 13, 2026 | 29.03 | 29.99 | 29.03 | 29.06 | 29.06 | 0.10% | 4,375 |
| Mar 12, 2026 | 29.28 | 30.00 | 29.00 | 29.03 | 29.03 | -0.85% | 6,014 |