First Habib Modaraba (PSX:FHAM)
Pakistan
· Delayed Price · Currency is PKR 34.25
-0.67 (-1.92%)
At close: Dec 5, 2025
First Habib Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.65 | 35.65 | 33.15 | 34.25 | 34.25 | -1.92% | 92,234 |
| Dec 4, 2025 | 34.51 | 35.35 | 34.51 | 34.92 | 34.92 | 1.60% | 2,307 |
| Dec 3, 2025 | 34.53 | 35.00 | 34.12 | 34.37 | 34.37 | -0.46% | 6,729 |
| Dec 2, 2025 | 35.40 | 35.40 | 34.13 | 34.53 | 34.53 | -1.62% | 6,251 |
| Dec 1, 2025 | 35.50 | 35.50 | 34.05 | 35.10 | 35.10 | -0.90% | 9,375 |
| Nov 28, 2025 | 35.45 | 36.00 | 34.15 | 35.42 | 35.42 | -0.08% | 29,137 |
| Nov 27, 2025 | 35.10 | 36.00 | 33.30 | 35.45 | 35.45 | 0.88% | 56,976 |
| Nov 26, 2025 | 35.20 | 35.25 | 34.60 | 35.14 | 35.14 | -0.17% | 10,392 |
| Nov 25, 2025 | 35.00 | 35.50 | 35.00 | 35.20 | 35.20 | -0.85% | 1,595 |
| Nov 24, 2025 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | 0.20% | 1,882 |
| Nov 21, 2025 | 35.99 | 36.20 | 35.01 | 35.43 | 35.43 | -0.20% | 14,187 |
| Nov 20, 2025 | 34.50 | 36.40 | 34.50 | 35.50 | 35.50 | 1.43% | 18,195 |
| Nov 19, 2025 | 35.00 | 35.50 | 35.00 | 35.00 | 35.00 | - | 3,658 |
| Nov 18, 2025 | 35.04 | 35.57 | 35.00 | 35.00 | 35.00 | -0.11% | 15,045 |
| Nov 17, 2025 | 35.92 | 35.99 | 33.00 | 35.04 | 35.04 | -2.45% | 153,181 |
| Nov 14, 2025 | 36.00 | 36.00 | 34.90 | 35.92 | 35.92 | 2.45% | 11,128 |
| Nov 13, 2025 | 37.20 | 37.20 | 35.00 | 35.06 | 35.06 | -4.65% | 40,549 |
| Nov 12, 2025 | 34.00 | 37.40 | 34.00 | 36.77 | 36.77 | 8.15% | 85,967 |
| Nov 11, 2025 | 34.98 | 34.98 | 34.00 | 34.00 | 34.00 | -1.48% | 11,402 |
| Nov 10, 2025 | 34.00 | 34.98 | 34.00 | 34.51 | 34.51 | 1.56% | 10,079 |
| Nov 7, 2025 | 33.50 | 34.50 | 33.00 | 33.98 | 33.98 | -0.59% | 126,406 |
| Nov 6, 2025 | 33.20 | 34.75 | 33.20 | 34.18 | 34.18 | 0.50% | 251,615 |
| Nov 5, 2025 | 34.87 | 34.89 | 33.15 | 34.01 | 34.01 | 1.25% | 35,167 |
| Nov 4, 2025 | 33.56 | 35.00 | 33.56 | 33.59 | 33.59 | -1.23% | 5,583 |
| Nov 3, 2025 | 33.50 | 35.70 | 33.50 | 34.01 | 34.01 | 0.03% | 24,582 |
| Oct 31, 2025 | 33.10 | 34.64 | 33.00 | 34.00 | 34.00 | 0.47% | 18,105 |
| Oct 30, 2025 | 35.89 | 35.89 | 32.05 | 33.84 | 33.84 | -0.47% | 64,373 |
| Oct 29, 2025 | 33.01 | 34.09 | 32.50 | 34.00 | 34.00 | 2.94% | 151,663 |
| Oct 28, 2025 | 35.10 | 35.10 | 33.00 | 33.03 | 33.03 | -3.42% | 11,425 |
| Oct 27, 2025 | 35.00 | 35.00 | 33.00 | 34.20 | 34.20 | 2.00% | 41,189 |
| Oct 24, 2025 | 35.19 | 36.90 | 30.70 | 33.53 | 33.53 | -0.62% | 21,655 |
| Oct 23, 2025 | 35.65 | 35.65 | 33.11 | 33.74 | 33.74 | -4.04% | 17,916 |
| Oct 22, 2025 | 35.70 | 35.70 | 34.50 | 35.16 | 35.16 | 0.26% | 30,836 |
| Oct 21, 2025 | 34.89 | 35.69 | 34.01 | 35.07 | 35.07 | 3.15% | 55,957 |
| Oct 20, 2025 | 33.99 | 34.00 | 33.28 | 34.00 | 34.00 | 2.16% | 53,474 |
| Oct 17, 2025 | 33.05 | 33.90 | 30.51 | 33.28 | 33.28 | 0.36% | 24,173 |
| Oct 16, 2025 | 33.20 | 33.70 | 33.10 | 33.16 | 33.16 | -1.01% | 11,832 |
| Oct 15, 2025 | 33.80 | 34.00 | 33.10 | 33.50 | 33.50 | -0.03% | 21,567 |
| Oct 14, 2025 | 32.98 | 33.80 | 32.98 | 33.51 | 33.51 | 1.42% | 11,000 |
| Oct 13, 2025 | 32.01 | 33.10 | 32.00 | 33.04 | 33.04 | 0.40% | 115,241 |
| Oct 10, 2025 | 32.10 | 33.25 | 30.11 | 32.91 | 32.91 | -0.51% | 96,732 |
| Oct 9, 2025 | 32.75 | 33.70 | 32.75 | 33.08 | 33.08 | 1.01% | 23,909 |
| Oct 8, 2025 | 32.85 | 33.22 | 30.11 | 32.75 | 32.75 | -0.55% | 34,410 |
| Oct 7, 2025 | 34.70 | 34.75 | 32.00 | 32.93 | 32.93 | -3.18% | 103,230 |
| Oct 6, 2025 | 35.00 | 36.25 | 33.50 | 34.01 | 34.01 | -3.19% | 119,976 |
| Oct 3, 2025 | 33.45 | 36.50 | 33.00 | 35.13 | 35.13 | 5.02% | 79,438 |
| Oct 2, 2025 | 33.99 | 33.99 | 32.20 | 33.45 | 33.45 | -0.86% | 48,822 |
| Oct 1, 2025 | 35.30 | 35.30 | 31.99 | 33.74 | 33.74 | -3.60% | 204,472 |
| Sep 30, 2025 | 36.94 | 37.20 | 33.50 | 35.00 | 35.00 | -10.39% | 1,177,300 |
| Sep 29, 2025 | 38.00 | 39.49 | 38.00 | 39.06 | 36.81 | 3.22% | 195,352 |
| Sep 26, 2025 | 38.11 | 38.30 | 37.00 | 37.84 | 35.66 | 0.56% | 242,943 |
| Sep 25, 2025 | 38.44 | 38.50 | 37.25 | 37.63 | 35.46 | -2.11% | 150,967 |
| Sep 24, 2025 | 38.10 | 38.49 | 37.93 | 38.44 | 36.23 | 1.37% | 44,922 |
| Sep 23, 2025 | 38.21 | 38.21 | 37.40 | 37.92 | 35.74 | 0.16% | 49,502 |
| Sep 22, 2025 | 36.30 | 37.99 | 36.00 | 37.86 | 35.68 | 0.83% | 27,743 |
| Sep 19, 2025 | 38.50 | 38.95 | 37.01 | 37.55 | 35.39 | -0.92% | 115,819 |
| Sep 18, 2025 | 37.00 | 38.23 | 34.15 | 37.90 | 35.72 | 3.05% | 128,689 |
| Sep 17, 2025 | 33.91 | 37.04 | 32.10 | 36.78 | 34.66 | 9.24% | 316,129 |
| Sep 16, 2025 | 34.00 | 34.10 | 33.11 | 33.67 | 31.73 | 1.69% | 15,229 |
| Sep 15, 2025 | 34.90 | 34.90 | 31.21 | 33.11 | 31.20 | -4.53% | 112,585 |
| Sep 12, 2025 | 34.93 | 34.93 | 34.10 | 34.68 | 32.68 | -0.72% | 10,728 |
| Sep 11, 2025 | 34.40 | 35.30 | 34.25 | 34.93 | 32.92 | 0.84% | 36,863 |
| Sep 10, 2025 | 34.24 | 34.70 | 33.80 | 34.64 | 32.64 | 1.17% | 14,901 |
| Sep 9, 2025 | 34.50 | 34.95 | 33.51 | 34.24 | 32.27 | 1.42% | 22,828 |
| Sep 8, 2025 | 34.00 | 34.00 | 33.30 | 33.76 | 31.82 | -0.03% | 68,738 |
| Sep 5, 2025 | 32.36 | 33.99 | 32.10 | 33.77 | 31.82 | 4.36% | 45,380 |
| Sep 4, 2025 | 32.01 | 32.50 | 31.07 | 32.36 | 30.50 | 2.18% | 20,130 |
| Sep 3, 2025 | 32.49 | 32.49 | 31.07 | 31.67 | 29.85 | -1.03% | 34,183 |
| Sep 2, 2025 | 32.00 | 32.50 | 31.52 | 32.00 | 30.16 | 1.59% | 32,995 |
| Sep 1, 2025 | 31.09 | 31.98 | 31.09 | 31.50 | 29.69 | 1.51% | 30,660 |
| Aug 29, 2025 | 29.80 | 31.09 | 29.80 | 31.03 | 29.24 | 4.13% | 44,690 |
| Aug 28, 2025 | 29.05 | 30.88 | 29.05 | 29.80 | 28.08 | -0.33% | 30,364 |
| Aug 27, 2025 | 30.20 | 30.20 | 29.89 | 29.90 | 28.18 | -0.37% | 15,852 |
| Aug 26, 2025 | 30.20 | 30.21 | 29.50 | 30.01 | 28.28 | -0.63% | 107,381 |
| Aug 25, 2025 | 31.00 | 31.00 | 29.50 | 30.20 | 28.46 | -1.27% | 19,400 |
| Aug 22, 2025 | 31.00 | 31.45 | 29.90 | 30.59 | 28.83 | 1.19% | 48,218 |
| Aug 21, 2025 | 31.20 | 31.25 | 29.11 | 30.23 | 28.49 | -1.60% | 82,734 |
| Aug 20, 2025 | 29.80 | 31.49 | 29.63 | 30.72 | 28.95 | 3.30% | 84,224 |
| Aug 19, 2025 | 29.00 | 29.80 | 28.80 | 29.74 | 28.03 | 2.91% | 239,248 |
| Aug 18, 2025 | 29.55 | 29.65 | 28.87 | 28.90 | 27.24 | -1.26% | 92,941 |
| Aug 15, 2025 | 28.80 | 29.65 | 28.80 | 29.27 | 27.58 | 1.07% | 111,288 |
| Aug 13, 2025 | 29.60 | 29.60 | 28.80 | 28.96 | 27.29 | -0.82% | 85,310 |
| Aug 12, 2025 | 29.49 | 29.49 | 28.51 | 29.20 | 27.52 | 3.44% | 97,542 |
| Aug 11, 2025 | 27.50 | 28.43 | 27.50 | 28.23 | 26.60 | 4.56% | 141,250 |
| Aug 8, 2025 | 28.00 | 28.20 | 26.90 | 27.00 | 25.44 | -2.95% | 411,551 |
| Aug 7, 2025 | 28.13 | 29.95 | 26.56 | 27.82 | 26.22 | -4.20% | 197,726 |
| Aug 6, 2025 | 29.75 | 29.95 | 29.00 | 29.04 | 27.37 | -1.53% | 228,517 |
| Aug 5, 2025 | 27.75 | 29.89 | 27.52 | 29.49 | 27.79 | 5.85% | 92,066 |
| Aug 4, 2025 | 26.12 | 28.73 | 26.00 | 27.86 | 26.26 | 6.66% | 188,394 |
| Aug 1, 2025 | 26.06 | 26.90 | 25.52 | 26.12 | 24.62 | -0.08% | 10,108 |
| Jul 31, 2025 | 28.80 | 28.80 | 25.10 | 26.14 | 24.63 | -2.54% | 6,413 |
| Jul 30, 2025 | 26.40 | 27.50 | 26.10 | 26.82 | 25.28 | 2.44% | 6,416 |
| Jul 29, 2025 | 26.00 | 26.91 | 25.04 | 26.18 | 24.67 | 0.69% | 98,673 |
| Jul 28, 2025 | 27.50 | 27.50 | 23.81 | 26.00 | 24.50 | -1.70% | 128,429 |
| Jul 25, 2025 | 28.50 | 29.40 | 26.00 | 26.45 | 24.93 | -4.27% | 297,990 |
| Jul 24, 2025 | 25.19 | 27.63 | 24.90 | 27.63 | 26.04 | 9.99% | 467,854 |
| Jul 23, 2025 | 24.80 | 25.30 | 24.41 | 25.12 | 23.67 | 1.45% | 44,047 |
| Jul 22, 2025 | 24.39 | 24.90 | 24.31 | 24.76 | 23.33 | 2.23% | 27,995 |
| Jul 21, 2025 | 23.96 | 24.29 | 23.96 | 24.22 | 22.82 | 1.09% | 14,223 |
| Jul 18, 2025 | 24.89 | 24.89 | 23.55 | 23.96 | 22.58 | -2.20% | 3,267 |