First Habib Modaraba (PSX:FHAM)
Pakistan
· Delayed Price · Currency is PKR 29.70
-0.82 (-2.69%)
At close: Apr 28, 2026
First Habib Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 31.00 | 31.31 | 29.26 | 29.28 | 29.28 | -3.43% | 4,981 |
| Mar 10, 2026 | 29.49 | 31.31 | 27.05 | 30.32 | 30.32 | 2.78% | 11,677 |
| Mar 9, 2026 | 29.80 | 29.80 | 27.00 | 29.50 | 29.50 | - | 956 |
| Mar 6, 2026 | 30.88 | 30.88 | 29.31 | 29.50 | 29.50 | -2.48% | 2,117 |
| Mar 5, 2026 | 29.51 | 30.50 | 28.99 | 30.25 | 30.25 | 7.65% | 50,470 |
| Mar 4, 2026 | 28.12 | 29.99 | 28.10 | 28.10 | 28.10 | -4.42% | 7,869 |
| Mar 3, 2026 | 29.55 | 29.55 | 28.00 | 29.40 | 29.40 | -0.51% | 4,996 |
| Mar 2, 2026 | 30.40 | 32.99 | 28.10 | 29.55 | 29.55 | -4.28% | 7,831 |
| Feb 27, 2026 | 31.60 | 31.60 | 30.70 | 30.87 | 30.87 | -3.23% | 29,372 |
| Feb 26, 2026 | 32.90 | 32.90 | 31.51 | 31.90 | 31.90 | 0.44% | 4,157 |
| Feb 25, 2026 | 32.40 | 32.40 | 31.25 | 31.76 | 31.76 | 1.57% | 24,911 |
| Feb 24, 2026 | 32.50 | 32.50 | 31.00 | 31.27 | 31.27 | -3.78% | 6,325 |
| Feb 23, 2026 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | -1.52% | 26,547 |
| Feb 20, 2026 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | -1.49% | 50,743 |
| Feb 19, 2026 | 33.00 | 33.70 | 32.01 | 33.50 | 33.50 | 0.36% | 2,735 |
| Feb 18, 2026 | 32.50 | 33.50 | 32.50 | 33.38 | 33.38 | 3.25% | 4,627 |
| Feb 17, 2026 | 34.00 | 34.00 | 31.10 | 32.33 | 32.33 | -4.91% | 17,685 |
| Feb 16, 2026 | 33.50 | 34.18 | 33.40 | 34.00 | 34.00 | 1.61% | 127,936 |
| Feb 13, 2026 | 33.51 | 34.20 | 33.27 | 33.46 | 33.46 | -0.27% | 985 |
| Feb 12, 2026 | 34.30 | 34.30 | 33.51 | 33.55 | 33.55 | -0.71% | 8,864 |
| Feb 11, 2026 | 34.00 | 34.29 | 33.70 | 33.79 | 33.79 | -0.62% | 18,889 |
| Feb 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1,311 |
| Feb 9, 2026 | 34.40 | 34.44 | 34.00 | 34.00 | 34.00 | -1.28% | 4,392 |
| Feb 6, 2026 | 34.00 | 34.75 | 34.00 | 34.44 | 34.44 | 1.29% | 4,110 |
| Feb 4, 2026 | 33.81 | 34.30 | 33.52 | 34.00 | 34.00 | - | 2,435 |
| Feb 3, 2026 | 34.48 | 34.48 | 34.00 | 34.00 | 34.00 | - | 6,226 |
| Feb 2, 2026 | 34.25 | 34.29 | 34.00 | 34.00 | 34.00 | - | 7,172 |
| Jan 30, 2026 | 33.98 | 34.40 | 33.92 | 34.00 | 34.00 | 0.21% | 403,060 |
| Jan 29, 2026 | 34.40 | 34.40 | 33.68 | 33.93 | 33.93 | -0.73% | 9,839 |
| Jan 28, 2026 | 34.25 | 34.49 | 33.80 | 34.18 | 34.18 | -0.26% | 15,826 |
| Jan 27, 2026 | 34.31 | 34.39 | 34.05 | 34.27 | 34.27 | 0.20% | 8,071 |
| Jan 26, 2026 | 34.39 | 34.39 | 34.00 | 34.20 | 34.20 | -0.44% | 9,276 |
| Jan 23, 2026 | 34.39 | 34.39 | 34.00 | 34.35 | 34.35 | 1.78% | 13,949 |
| Jan 22, 2026 | 34.00 | 34.43 | 33.75 | 33.75 | 33.75 | -0.74% | 5,538 |
| Jan 21, 2026 | 34.30 | 34.30 | 34.00 | 34.00 | 34.00 | -0.15% | 3,794 |
| Jan 20, 2026 | 34.30 | 34.48 | 33.90 | 34.05 | 34.05 | 0.62% | 1,428 |
| Jan 19, 2026 | 34.40 | 34.44 | 33.74 | 33.84 | 33.84 | -1.34% | 2,518 |
| Jan 16, 2026 | 33.75 | 34.30 | 33.70 | 34.30 | 34.30 | 0.97% | 12,100 |
| Jan 15, 2026 | 33.90 | 34.28 | 33.51 | 33.97 | 33.97 | 0.21% | 13,209 |
| Jan 14, 2026 | 34.05 | 34.44 | 33.90 | 33.90 | 33.90 | -0.44% | 2,559 |
| Jan 13, 2026 | 34.44 | 34.44 | 34.05 | 34.05 | 34.05 | -0.12% | 1,736 |
| Jan 12, 2026 | 34.44 | 34.44 | 34.02 | 34.09 | 34.09 | -0.26% | 3,657 |
| Jan 9, 2026 | 34.43 | 34.45 | 34.00 | 34.18 | 34.18 | -0.03% | 2,491 |
| Jan 8, 2026 | 34.46 | 34.46 | 34.00 | 34.19 | 34.19 | 0.03% | 2,483 |
| Jan 7, 2026 | 33.99 | 34.25 | 33.99 | 34.18 | 34.18 | 0.53% | 9,192 |
| Jan 6, 2026 | 34.50 | 34.50 | 33.51 | 34.00 | 34.00 | -0.03% | 14,244 |
| Jan 5, 2026 | 34.25 | 34.40 | 34.00 | 34.01 | 34.01 | -0.21% | 6,200 |
| Jan 2, 2026 | 34.25 | 34.50 | 33.80 | 34.08 | 34.08 | 0.29% | 16,741 |
| Jan 1, 2026 | 34.30 | 34.56 | 33.04 | 33.98 | 33.98 | -0.50% | 52,584 |
| Dec 31, 2025 | 34.13 | 34.20 | 33.80 | 34.15 | 34.15 | 0.06% | 2,942 |
| Dec 30, 2025 | 34.48 | 34.49 | 34.10 | 34.13 | 34.13 | 0.41% | 1,238 |
| Dec 29, 2025 | 34.49 | 34.49 | 33.51 | 33.99 | 33.99 | -1.45% | 10,105 |
| Dec 26, 2025 | 33.82 | 34.50 | 33.82 | 34.49 | 34.49 | 1.14% | 881 |
| Dec 24, 2025 | 33.51 | 34.39 | 33.51 | 34.10 | 34.10 | 0.44% | 275,233 |
| Dec 23, 2025 | 34.40 | 34.40 | 33.75 | 33.95 | 33.95 | -0.67% | 55,145 |
| Dec 22, 2025 | 34.50 | 34.50 | 33.52 | 34.18 | 34.18 | 0.83% | 31,634 |
| Dec 19, 2025 | 33.85 | 34.48 | 33.75 | 33.90 | 33.90 | 0.38% | 5,172 |
| Dec 18, 2025 | 34.50 | 34.50 | 33.53 | 33.77 | 33.77 | -2.09% | 76,490 |
| Dec 17, 2025 | 34.50 | 34.50 | 34.45 | 34.49 | 34.49 | 0.15% | 2,636 |
| Dec 16, 2025 | 34.70 | 34.70 | 33.53 | 34.44 | 34.44 | -0.75% | 34,385 |
| Dec 15, 2025 | 34.58 | 34.79 | 34.10 | 34.70 | 34.70 | 0.55% | 8,082 |
| Dec 12, 2025 | 34.00 | 34.95 | 34.00 | 34.51 | 34.51 | -0.69% | 8,504 |
| Dec 11, 2025 | 34.40 | 34.75 | 34.40 | 34.75 | 34.75 | 0.93% | 5,679 |
| Dec 10, 2025 | 34.50 | 34.75 | 34.40 | 34.43 | 34.43 | -0.20% | 15,609 |
| Dec 9, 2025 | 34.50 | 34.73 | 34.00 | 34.50 | 34.50 | -0.43% | 8,709 |
| Dec 8, 2025 | 34.65 | 34.74 | 34.30 | 34.65 | 34.65 | 1.17% | 24,221 |
| 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 |