First Habib Modaraba

HABM
🏛️ pakistan →
37.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 15.10 15.10 15.00 15.00 0.0M
2022-12-28 14.70 14.72 14.60 14.60 0.0M
2022-12-27 14.86 14.86 14.86 14.86 0.0M
2022-12-26 15.60 15.60 15.60 15.60 0.0M
2022-12-22 15.30 15.30 15.28 15.28 0.0M
2022-12-21 15.00 15.30 15.00 15.30 0.0M
2022-12-20 15.00 15.10 14.86 15.00 0.0M
2022-12-19 15.42 15.42 15.20 15.34 0.0M
2022-12-16 15.98 15.98 15.98 15.98 0.0M
2022-12-15 15.68 15.68 15.40 15.44 0.0M
2022-12-14 15.80 15.88 15.70 15.88 0.0M
2022-12-13 16.02 16.02 15.60 15.80 0.0M
2022-12-09 16.20 16.20 16.00 16.00 0.0M
2022-12-08 16.08 16.08 15.98 16.00 0.0M
2022-12-07 15.96 16.20 15.96 16.00 0.0M
2022-12-06 16.20 16.20 15.72 15.72 0.0M
2022-12-05 16.24 16.24 15.00 15.40 0.0M
2022-12-02 16.20 16.20 16.20 16.56 0.0M
2022-11-30 16.40 16.40 16.20 16.20 0.0M
2022-11-29 16.00 16.00 16.00 16.00 0.0M
2022-11-28 16.50 16.50 16.00 16.00 0.0M
2022-11-24 16.00 16.40 15.76 16.40 0.0M
2022-11-23 15.76 15.76 15.76 15.76 0.0M
2022-11-22 16.10 16.38 15.32 16.38 0.0M
2022-11-21 16.20 16.30 16.20 16.30 0.0M
2022-11-18 16.30 16.60 16.30 16.36 0.0M
2022-11-17 16.38 16.38 16.32 16.32 0.0M
2022-11-16 16.38 16.40 16.36 16.40 0.0M
2022-11-15 16.24 16.30 16.24 16.30 0.0M
2022-11-14 16.36 16.36 16.24 16.30 0.0M
2022-11-11 15.52 16.26 15.52 16.10 0.0M
2022-11-10 16.40 16.40 16.00 16.00 0.0M
2022-11-08 16.36 16.36 15.90 16.20 0.0M
2022-11-07 16.20 16.38 16.20 16.36 0.0M
2022-11-04 16.00 16.00 16.00 16.00 0.0M
2022-11-02 16.38 16.38 15.80 16.00 0.0M
2022-11-01 16.32 16.32 16.00 16.00 0.0M
2022-10-31 16.36 16.40 16.30 16.30 0.0M
2022-10-28 15.90 15.90 15.90 15.90 0.0M
2022-10-27 16.00 16.10 15.90 16.00 0.0M
2022-10-26 16.20 16.20 16.10 16.10 0.0M
2022-10-25 16.00 16.36 15.90 16.36 0.0M
2022-10-24 16.30 16.36 16.00 16.00 0.0M
2022-10-21 16.40 16.40 16.00 16.00 0.0M
2022-10-20 16.40 16.50 16.00 16.38 0.0M
2022-10-19 16.04 16.04 16.00 16.00 0.0M
2022-10-18 16.28 16.28 16.00 16.00 0.0M
2022-10-17 16.40 16.40 15.90 16.40 0.0M
2022-10-14 16.48 16.50 15.96 16.26 0.0M
2022-10-13 17.94 17.96 17.90 17.96 0.0M
2022-10-12 17.60 17.80 17.60 17.80 0.0M
2022-10-11 17.98 17.98 17.44 17.96 0.0M
2022-10-10 17.96 17.98 17.96 17.98 0.0M
2022-10-07 17.50 17.78 17.22 17.78 0.0M
2022-10-06 17.62 17.62 17.62 17.62 0.0M
2022-10-05 17.80 18.00 17.74 17.92 0.0M
2022-10-04 17.94 17.94 17.72 17.74 0.0M
2022-10-03 17.78 17.96 17.78 17.96 0.0M
2022-09-30 17.78 17.78 17.78 17.78 0.0M
2022-09-28 17.70 17.70 17.62 17.70 0.0M
2022-09-27 17.90 17.90 17.80 17.80 0.0M
2022-09-26 17.98 17.98 17.62 17.94 0.0M
2022-09-23 17.96 17.98 17.80 17.98 0.0M
2022-09-22 17.42 18.00 17.42 17.98 0.0M
2022-09-21 17.52 17.64 17.52 17.64 0.0M
2022-09-20 17.86 18.00 17.50 17.60 0.0M
2022-09-19 17.42 17.88 17.42 17.88 0.0M
2022-09-16 17.90 17.90 17.60 17.90 0.0M
2022-09-15 18.00 18.00 17.98 17.98 0.0M
2022-09-14 17.98 17.98 17.60 17.98 0.0M
2022-09-13 17.98 17.98 17.98 17.98 0.0M
2022-09-12 17.80 17.90 17.62 17.80 0.0M
2022-09-09 17.80 17.98 17.00 17.60 0.0M
2022-09-08 18.10 18.10 17.00 17.60 0.1M
2022-09-07 18.24 18.60 16.96 18.00 0.1M
2022-09-06 19.60 19.80 18.30 18.40 0.0M
2022-09-05 19.12 20.10 19.00 20.00 0.1M
2022-09-02 19.14 19.14 18.88 19.06 0.0M
2022-09-01 19.48 19.48 19.08 19.14 0.0M
2022-08-31 19.10 19.46 19.10 19.46 0.0M
2022-08-30 19.20 19.56 19.00 19.00 0.0M
2022-08-29 19.10 19.10 19.00 19.00 0.0M
2022-08-26 19.42 19.54 19.00 19.00 0.0M
2022-08-25 19.10 19.38 18.82 18.82 0.0M
2022-08-24 19.10 19.10 19.10 19.10 0.0M
2022-08-23 19.38 19.44 19.10 19.10 0.0M
2022-08-22 19.04 19.04 18.82 18.82 0.0M
2022-08-18 19.22 19.22 19.22 19.22 0.0M
2022-08-17 19.28 19.40 19.28 19.40 0.0M
2022-08-16 19.20 19.20 19.20 19.20 0.0M
2022-08-15 18.62 19.20 18.60 19.20 0.0M
2022-08-12 19.20 19.36 19.20 19.36 0.0M
2022-08-11 19.28 19.38 19.28 19.38 0.0M
2022-08-10 18.90 19.30 18.78 19.30 0.0M
2022-08-05 18.60 19.20 18.60 18.78 0.0M
2022-08-04 18.54 18.78 18.46 18.78 0.0M
2022-08-03 18.74 18.78 18.64 18.68 0.0M
2022-08-02 18.80 18.80 18.74 18.74 0.0M
2022-08-01 19.00 19.00 18.30 18.30 0.1M
2022-07-29 18.94 19.20 18.90 19.20 0.0M
2022-07-28 19.10 19.10 18.90 18.90 0.0M
2022-07-27 18.70 18.90 18.70 18.90 0.0M
2022-07-26 18.62 19.00 18.62 18.74 0.0M
2022-07-25 18.50 18.54 18.36 18.54 0.0M
2022-07-22 18.70 18.70 18.70 18.70 0.0M
2022-07-20 18.90 19.34 18.90 19.34 0.0M
2022-07-19 19.00 19.28 19.00 19.04 0.0M
2022-07-18 19.36 19.36 18.72 18.72 0.0M
2022-07-15 19.54 19.54 18.88 18.88 0.0M
2022-07-14 19.00 19.20 19.00 19.20 0.0M
2022-07-13 19.00 19.00 19.00 19.00 0.0M
2022-07-05 19.30 19.30 18.72 18.72 0.0M
2022-07-04 19.60 19.60 19.58 19.58 0.0M
2022-06-30 18.66 19.00 18.66 18.90 0.1M
2022-06-29 19.00 19.00 19.00 19.00 0.0M
2022-06-28 19.00 19.00 18.86 18.90 0.1M
2022-06-27 19.20 19.28 18.66 19.28 0.0M
2022-06-24 18.90 19.00 18.90 18.90 0.0M
2022-06-23 19.48 19.48 18.90 18.90 0.0M
2022-06-22 19.20 19.50 19.20 19.50 0.0M
2022-06-21 19.20 19.20 19.00 19.00 0.0M
2022-06-20 18.92 18.92 18.92 18.92 0.0M
2022-06-17 19.44 19.44 19.00 19.00 0.0M
2022-06-16 19.04 19.04 19.04 19.04 0.0M
2022-06-14 19.58 19.58 19.58 19.58 0.0M
2022-06-13 9.74 19.48 19.48 19.40 0.0M
2022-06-10 19.48 19.48 19.48 19.48 0.0M
2022-06-09 18.70 18.82 18.70 18.82 0.0M
2022-06-07 18.96 19.40 18.96 19.40 0.0M
2022-06-06 18.96 18.96 18.96 18.96 0.0M
2022-06-03 18.92 18.92 18.92 18.92 0.0M
2022-06-02 18.80 18.94 18.80 18.94 0.0M
2022-06-01 18.90 18.90 18.88 18.88 0.0M
2022-05-31 18.88 18.88 18.88 18.88 0.0M
2022-05-27 18.86 18.94 18.04 18.94 0.0M
2022-05-26 18.76 18.76 18.50 18.50 0.0M
2022-05-25 18.76 18.76 18.76 18.76 0.0M
2022-05-24 18.90 18.90 18.90 18.90 0.0M
2022-05-23 18.90 18.90 18.90 18.90 0.0M
2022-05-20 18.82 18.92 18.82 19.00 0.0M
2022-05-19 18.82 18.82 18.70 18.70 0.0M
2022-05-18 18.78 18.84 18.70 18.84 0.0M
2022-05-17 18.60 18.96 18.60 18.60 0.0M
2022-05-16 18.72 18.72 18.40 18.60 0.0M
2022-05-13 18.64 18.94 18.64 18.72 0.0M
2022-05-12 18.70 18.82 18.70 18.82 0.0M
2022-05-11 18.50 18.70 18.40 18.70 0.0M
2022-05-10 18.60 18.60 18.60 18.60 0.0M
2022-05-09 18.78 18.80 18.60 18.60 0.0M
2022-05-06 18.90 18.90 18.70 18.70 0.0M
2022-04-28 18.64 18.90 18.64 18.90 0.0M
2022-04-27 18.94 18.94 18.60 18.80 0.0M
2022-04-26 19.00 19.10 18.54 19.00 0.1M
2022-04-25 19.00 19.00 18.70 18.70 0.0M
2022-04-22 19.00 19.00 19.00 19.00 0.0M
2022-04-21 19.24 19.24 18.64 18.64 0.0M
2022-04-20 19.14 19.14 19.14 19.14 0.0M
2022-04-19 19.14 19.14 19.14 19.14 0.0M
2022-04-18 19.00 19.00 18.02 18.40 0.0M
2022-04-15 18.82 19.08 18.82 19.08 0.0M
2022-04-14 9.40 9.40 9.40 9.40 0.0M
2022-04-13 9.33 9.40 9.32 9.40 0.0M
2022-04-12 9.30 9.30 9.30 9.30 0.0M
2022-04-11 9.25 9.25 9.25 9.25 0.0M
2022-04-08 9.45 9.45 9.45 9.45 0.0M
2022-04-06 9.30 9.39 9.30 9.39 0.0M
2022-04-05 9.10 9.46 9.10 9.46 0.0M
2022-04-04 9.11 9.20 9.11 9.20 0.0M
2022-04-01 9.27 9.27 9.27 9.27 0.0M
2022-03-31 9.28 9.28 9.10 9.27 0.0M
2022-03-30 9.30 9.30 9.28 9.28 0.0M
2022-03-29 9.25 9.25 9.25 9.25 0.0M
2022-03-28 9.10 9.10 9.10 9.10 0.0M
2022-03-25 9.05 9.06 9.00 9.00 0.0M
2022-03-24 9.05 9.05 9.04 9.05 0.0M
2022-03-22 9.27 9.27 9.00 9.00 0.0M
2022-03-21 9.20 9.20 9.02 9.02 0.0M
2022-03-18 9.10 9.10 9.00 9.05 0.0M
2022-03-17 9.20 9.20 9.20 9.20 0.0M
2022-03-16 9.10 9.20 9.10 9.20 0.0M
2022-03-15 9.08 9.21 9.08 9.08 0.0M
2022-03-14 9.10 9.28 9.01 9.21 0.0M
2022-03-11 9.10 9.10 9.08 9.08 0.0M
2022-03-10 9.10 9.28 9.10 9.28 0.0M
2022-03-09 8.90 9.06 8.90 9.06 0.0M
2022-03-08 9.05 9.05 9.03 9.03 0.0M
2022-03-07 9.04 9.04 9.00 9.03 0.0M
2022-03-04 9.00 9.04 9.00 9.04 0.1M
2022-03-03 9.02 9.05 9.00 9.00 0.4M
2022-03-02 9.05 9.05 9.00 9.00 0.0M
2022-03-01 9.07 9.07 9.03 9.05 0.0M
2022-02-28 9.06 9.09 9.05 9.09 0.0M
2022-02-25 9.06 9.06 9.00 9.00 0.0M
2022-02-24 9.03 9.03 8.80 9.00 0.3M
2022-02-23 9.03 9.03 9.02 9.03 0.0M
2022-02-22 9.09 9.09 9.09 9.09 0.0M
2022-02-21 9.01 9.11 8.76 9.09 0.0M
2022-02-17 9.01 9.01 9.01 9.01 0.0M
2022-02-16 9.15 9.15 9.15 9.15 0.0M
2022-02-15 9.02 9.15 9.00 9.15 0.0M
2022-02-14 9.00 9.10 9.00 9.00 0.1M
2022-02-11 9.00 9.10 9.00 9.00 0.0M
2022-02-10 9.10 9.15 9.04 9.04 0.0M
2022-02-09 9.06 9.25 9.05 9.06 0.0M
2022-02-08 9.11 9.11 9.00 9.04 0.1M
2022-02-07 9.10 9.10 9.10 9.10 0.0M
2022-02-04 9.18 9.18 9.05 9.05 0.0M
2022-02-03 9.20 9.20 9.20 9.20 0.0M
2022-02-02 9.35 9.49 9.20 9.20 0.0M
2022-02-01 9.13 9.35 9.13 9.15 0.0M
2022-01-31 9.18 9.18 9.13 9.13 0.0M
2022-01-28 9.15 9.25 9.15 9.25 0.0M
2022-01-27 9.01 9.18 9.00 9.18 0.0M
2022-01-26 9.18 9.18 9.00 9.00 0.0M
2022-01-25 9.19 9.20 9.17 9.18 0.0M
2022-01-24 9.12 9.19 9.12 9.19 0.0M
2022-01-21 9.20 9.20 9.16 9.16 0.0M
2022-01-20 9.12 9.14 9.03 9.14 0.0M
2022-01-19 9.12 9.14 9.12 9.14 0.0M
2022-01-18 9.18 9.19 9.16 9.16 0.0M
2022-01-17 9.11 9.17 9.11 9.16 0.0M
2022-01-14 9.03 9.15 9.00 9.02 0.0M
2022-01-13 9.11 9.18 9.11 9.15 0.0M
2022-01-12 9.15 9.19 9.14 9.18 0.0M
2022-01-11 9.15 9.15 9.15 9.15 0.0M
2022-01-10 9.04 9.06 9.00 9.00 0.0M
2022-01-07 9.15 9.15 9.15 9.15 0.0M
2022-01-06 9.39 9.39 9.15 9.15 0.0M
2022-01-05 9.20 9.20 9.20 9.20 0.0M
2022-01-04 9.19 9.20 9.19 9.20 0.0M
2022-01-03 9.15 9.20 9.15 9.20 0.0M