First Habib Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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