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
2023-12-29 14.70 14.70 14.30 14.30 0.0M
2023-12-28 14.06 14.60 14.06 14.60 0.0M
2023-12-27 14.30 14.40 14.24 14.40 0.0M
2023-12-26 14.40 14.40 14.24 14.26 0.0M
2023-12-22 14.50 14.80 14.40 14.40 0.0M
2023-12-21 14.40 14.68 14.40 14.68 0.0M
2023-12-20 14.50 14.90 14.22 14.40 0.5M
2023-12-19 15.30 15.30 14.10 15.00 0.1M
2023-12-18 15.98 15.98 14.60 15.36 0.5M
2023-12-15 14.40 16.30 14.10 15.40 0.8M
2023-12-14 14.40 14.40 14.30 14.30 0.0M
2023-12-13 14.30 14.40 14.00 14.34 0.3M
2023-12-12 14.40 14.40 14.30 14.36 0.1M
2023-12-11 14.42 14.90 14.40 14.40 0.3M
2023-12-08 14.90 15.20 14.82 14.90 0.1M
2023-12-07 14.50 14.98 14.50 14.70 0.1M
2023-12-06 14.60 15.00 14.36 14.60 0.1M
2023-12-05 14.30 14.60 14.28 14.40 0.0M
2023-12-04 14.32 14.36 14.32 14.36 0.0M
2023-12-01 14.28 14.86 14.28 14.38 0.0M
2023-11-30 14.50 14.50 14.50 14.50 0.0M
2023-11-29 14.60 14.70 14.30 14.30 0.1M
2023-11-28 14.40 14.56 14.40 14.44 0.0M
2023-11-27 14.40 14.84 14.30 14.40 0.0M
2023-11-24 14.40 14.90 14.20 14.40 0.1M
2023-11-23 14.78 14.78 14.36 14.48 0.0M
2023-11-22 14.30 14.50 14.30 14.50 0.0M
2023-11-21 14.02 14.78 14.02 14.60 0.0M
2023-11-20 14.20 14.50 14.20 14.30 0.0M
2023-11-17 14.00 14.50 14.00 14.02 0.0M
2023-11-16 14.00 14.10 13.82 14.10 0.0M
2023-11-15 13.82 14.00 13.80 14.00 0.0M
2023-11-14 13.90 13.90 13.82 13.82 0.0M
2023-11-13 13.90 14.16 13.82 14.00 0.0M
2023-11-10 13.82 13.98 13.74 13.98 0.0M
2023-11-08 13.98 13.98 13.72 13.72 0.0M
2023-11-07 14.00 14.20 13.70 13.76 0.1M
2023-11-06 14.00 14.00 13.70 13.72 0.0M
2023-11-03 14.00 14.00 13.76 13.90 0.1M
2023-11-02 14.00 14.10 13.80 13.80 0.0M
2023-11-01 14.00 14.08 13.82 13.82 0.0M
2023-10-31 14.00 14.02 13.92 13.98 0.0M
2023-10-30 13.80 14.08 13.62 13.72 0.0M
2023-10-27 13.80 14.00 13.72 13.98 0.0M
2023-10-26 14.02 14.02 13.90 14.02 0.0M
2023-10-25 14.00 14.10 13.90 14.10 0.0M
2023-10-24 14.00 14.06 14.00 14.06 0.0M
2023-10-23 13.72 14.00 13.60 14.00 0.0M
2023-10-20 14.00 14.00 13.72 13.74 0.0M
2023-10-19 13.70 14.20 13.70 13.80 0.0M
2023-10-18 6.85 6.85 6.85 6.85 0.0M
2023-10-17 13.98 14.82 13.80 14.00 0.0M
2023-10-16 13.98 13.98 13.72 13.72 0.0M
2023-10-13 14.10 14.12 13.70 13.80 0.0M
2023-10-12 15.48 15.48 15.34 15.34 0.0M
2023-10-11 15.50 15.50 15.20 15.36 0.0M
2023-10-10 15.12 15.48 15.12 15.40 0.0M
2023-10-09 15.06 15.42 15.06 15.30 0.0M
2023-10-06 15.22 15.40 15.22 15.40 0.0M
2023-10-05 15.30 15.40 15.12 15.40 0.0M
2023-10-04 14.96 15.38 14.92 15.32 0.0M
2023-10-03 15.42 15.42 15.30 15.30 0.0M
2023-10-02 15.48 15.50 15.20 15.30 0.0M
2023-09-28 15.00 15.20 14.90 15.20 0.0M
2023-09-27 14.90 15.50 14.90 15.24 0.0M
2023-09-26 15.40 15.40 15.12 15.18 0.0M
2023-09-25 15.10 15.16 15.10 15.16 0.0M
2023-09-22 15.26 15.26 15.24 15.26 0.0M
2023-09-21 15.26 15.26 15.10 15.20 0.0M
2023-09-20 15.18 15.20 15.18 15.20 0.0M
2023-09-19 14.94 15.10 14.94 15.10 0.0M
2023-09-18 15.20 15.20 14.90 14.90 0.0M
2023-09-15 15.10 15.30 15.04 15.10 0.0M
2023-09-14 15.60 15.60 14.98 15.00 0.0M
2023-09-13 16.18 16.30 14.82 15.20 0.1M
2023-09-12 15.98 16.00 15.44 15.78 0.0M
2023-09-11 15.90 16.00 15.40 15.40 0.0M
2023-09-08 15.66 15.96 15.40 15.70 0.0M
2023-09-07 15.30 15.98 15.30 15.98 0.0M
2023-09-06 15.20 15.66 15.20 15.66 0.0M
2023-09-04 15.08 15.68 15.06 15.68 0.0M
2023-09-01 14.60 15.38 14.60 15.32 0.0M
2023-08-31 15.42 15.42 15.20 15.40 0.0M
2023-08-30 16.20 16.20 15.42 15.42 0.0M
2023-08-29 15.84 15.84 15.80 15.80 0.0M
2023-08-28 16.40 16.40 16.18 16.20 0.0M
2023-08-25 16.26 16.26 15.62 15.62 0.0M
2023-08-24 16.00 16.00 16.00 16.00 0.0M
2023-08-23 15.90 15.90 15.90 15.90 0.0M
2023-08-22 16.00 16.00 15.42 15.60 0.0M
2023-08-21 15.60 15.60 15.60 15.60 0.0M
2023-08-18 16.00 16.00 16.00 16.00 0.0M
2023-08-17 15.60 15.80 15.60 15.80 0.0M
2023-08-16 16.20 16.20 15.80 15.80 0.0M
2023-08-15 15.98 15.98 15.98 15.98 0.0M
2023-08-11 15.90 16.20 15.40 16.20 0.0M
2023-08-10 15.60 15.80 15.50 15.50 0.0M
2023-08-09 15.60 15.80 15.60 15.78 0.0M
2023-08-08 15.70 15.70 14.02 15.42 0.0M
2023-08-07 16.00 16.20 15.90 16.00 0.0M
2023-08-04 15.80 15.98 15.80 15.98 0.0M
2023-08-03 15.94 16.04 15.88 16.00 0.0M
2023-08-02 16.02 16.02 16.00 16.00 0.0M
2023-08-01 15.88 16.04 15.84 16.04 0.0M
2023-07-31 15.90 15.90 15.80 15.88 0.0M
2023-07-27 15.88 16.00 15.50 15.80 0.0M
2023-07-26 15.90 15.90 15.60 15.60 0.0M
2023-07-25 15.60 15.70 15.20 15.40 0.0M
2023-07-24 15.38 15.58 15.38 15.60 0.0M
2023-07-21 14.62 15.40 14.62 15.40 0.0M
2023-07-20 15.10 15.20 15.10 15.20 0.0M
2023-07-19 14.70 15.10 14.70 15.10 0.0M
2023-07-18 14.72 14.90 14.72 14.90 0.0M
2023-07-17 15.10 15.10 14.72 14.72 0.0M
2023-07-14 15.10 15.10 15.00 15.00 0.0M
2023-07-13 15.00 15.10 15.00 15.10 0.0M
2023-07-12 15.40 15.68 15.00 15.04 0.0M
2023-07-11 15.00 15.60 14.80 15.00 0.0M
2023-07-10 14.62 14.62 14.40 14.40 0.0M
2023-07-07 14.40 15.28 14.40 14.60 0.0M
2023-07-06 14.60 15.00 14.60 15.00 0.0M
2023-07-05 14.24 14.42 14.24 14.42 0.0M
2023-07-04 15.00 15.00 14.60 14.60 0.0M
2023-07-03 15.00 15.30 14.50 15.30 0.0M
2023-06-27 14.58 14.58 14.58 14.58 0.0M
2023-06-23 14.40 14.40 14.40 14.40 0.0M
2023-06-22 14.30 14.40 14.00 14.40 0.0M
2023-06-21 14.50 14.80 14.40 14.78 0.0M
2023-06-20 14.40 14.40 14.40 14.40 0.0M
2023-06-19 14.84 15.00 14.60 15.00 0.0M
2023-06-16 15.00 15.00 14.80 14.80 0.0M
2023-06-15 15.76 15.76 14.80 15.02 0.0M
2023-06-14 15.70 15.70 15.70 15.70 0.0M
2023-06-13 15.04 15.04 14.70 14.70 0.0M
2023-06-12 15.00 15.98 14.80 15.02 0.0M
2023-06-09 15.80 15.80 14.80 14.82 0.0M
2023-06-08 15.70 15.70 15.20 15.22 0.0M
2023-06-07 15.30 15.50 15.30 15.50 0.1M
2023-06-06 15.30 15.30 15.02 15.02 0.0M
2023-06-05 14.80 14.80 14.80 14.80 0.0M
2023-06-02 14.84 14.84 14.84 14.84 0.0M
2023-06-01 15.60 15.60 14.90 14.90 0.0M
2023-05-30 15.50 15.50 14.70 14.90 0.0M
2023-05-29 14.74 14.76 14.74 14.76 0.0M
2023-05-26 15.30 15.60 15.30 15.60 0.0M
2023-05-25 14.58 15.30 14.58 15.30 0.0M
2023-05-24 14.80 15.28 14.80 15.28 0.0M
2023-05-23 15.30 15.30 15.30 15.30 0.0M
2023-05-22 15.36 15.36 15.36 15.36 0.0M
2023-05-19 14.54 14.54 14.54 14.54 0.0M
2023-05-18 14.98 15.20 14.98 15.20 0.0M
2023-05-17 15.10 15.10 14.68 14.68 0.0M
2023-05-16 15.00 15.24 15.00 15.24 0.0M
2023-05-15 15.00 15.00 14.70 14.80 0.0M
2023-05-11 7.30 14.40 14.40 14.60 0.0M
2023-05-10 14.40 14.40 14.40 14.40 0.0M
2023-05-09 14.50 14.84 14.22 14.56 0.0M
2023-05-08 14.50 14.50 14.22 14.22 0.0M
2023-05-05 14.22 14.40 14.20 14.22 0.0M
2023-05-04 14.68 14.68 14.04 14.40 0.0M
2023-05-03 14.70 14.76 14.60 14.70 0.0M
2023-04-28 14.90 14.94 14.80 14.80 0.0M
2023-04-27 14.80 14.90 14.80 14.90 0.0M
2023-04-26 14.20 14.80 14.20 14.70 0.0M
2023-04-20 14.60 14.60 14.20 14.50 0.0M
2023-04-19 14.60 14.60 14.40 14.40 0.0M
2023-04-18 14.40 14.40 14.40 14.40 0.1M
2023-04-17 14.00 14.40 14.00 14.40 0.0M
2023-04-13 14.00 14.00 14.00 14.00 0.0M
2023-04-12 14.00 14.40 14.00 14.40 0.0M
2023-04-11 14.00 14.30 14.00 14.00 0.0M
2023-04-10 13.44 14.00 13.42 14.00 0.0M
2023-04-06 13.76 13.76 13.76 13.76 0.0M
2023-04-04 14.40 14.50 14.40 14.40 0.0M
2023-03-30 14.20 14.20 13.80 13.80 0.0M
2023-03-29 13.90 13.90 13.90 13.90 0.0M
2023-03-28 14.20 14.20 14.20 14.20 0.0M
2023-03-27 14.00 14.02 14.00 14.00 0.0M
2023-03-24 13.62 14.00 13.62 14.00 0.0M
2023-03-22 13.32 13.32 13.32 13.32 0.0M
2023-03-21 13.82 13.82 13.82 13.82 0.0M
2023-03-17 14.00 14.00 13.00 13.08 0.0M
2023-03-16 14.10 14.10 14.00 14.00 0.0M
2023-03-15 14.00 14.00 14.00 14.00 0.0M
2023-03-14 14.00 14.00 14.00 14.00 0.0M
2023-03-13 14.00 14.00 13.90 13.90 0.0M
2023-03-10 7.00 14.00 14.00 14.00 0.0M
2023-03-09 14.00 14.00 13.80 14.00 0.0M
2023-03-08 14.00 14.00 13.80 14.00 0.0M
2023-03-07 14.00 14.02 14.00 14.00 0.0M
2023-03-06 14.10 14.10 14.00 14.00 0.0M
2023-03-03 14.96 14.96 14.00 14.62 0.0M
2023-03-02 13.60 14.02 13.60 14.00 0.0M
2023-03-01 14.00 14.20 14.00 14.02 0.0M
2023-02-28 14.00 14.06 13.82 13.98 0.0M
2023-02-27 14.18 14.20 14.00 14.00 0.0M
2023-02-24 14.20 14.20 14.20 14.20 0.0M
2023-02-23 14.66 14.68 14.20 14.20 0.0M
2023-02-22 14.80 14.80 14.50 14.50 0.0M
2023-02-21 14.60 14.78 14.60 14.78 0.0M
2023-02-20 14.40 14.60 14.00 14.60 0.0M
2023-02-15 14.60 15.00 14.56 14.80 0.0M
2023-02-14 14.86 14.86 14.62 14.62 0.0M
2023-02-10 14.60 14.70 14.60 14.70 0.0M
2023-02-09 14.60 14.60 14.60 14.60 0.0M
2023-02-08 14.70 14.70 14.50 14.50 0.0M
2023-02-07 14.50 14.50 14.50 14.50 0.0M
2023-02-06 15.00 15.00 14.50 14.50 0.0M
2023-02-03 15.24 15.24 15.00 15.00 0.0M
2023-02-02 14.60 15.44 14.60 15.44 0.0M
2023-02-01 14.60 14.60 14.60 14.60 0.0M
2023-01-30 14.70 14.70 14.40 14.60 0.0M
2023-01-27 15.40 15.40 14.60 14.60 0.0M
2023-01-26 14.74 15.68 14.10 15.68 0.0M
2023-01-25 14.20 14.76 14.20 14.50 0.0M
2023-01-24 14.78 14.78 14.20 14.20 0.0M
2023-01-23 14.30 14.30 14.20 14.20 0.0M
2023-01-20 14.70 14.70 14.12 14.22 0.0M
2023-01-19 14.78 14.78 14.78 14.78 0.0M
2023-01-18 14.88 14.88 14.10 14.04 0.0M
2023-01-17 14.62 14.62 14.60 14.60 0.0M
2023-01-16 14.98 14.98 14.10 14.44 0.0M
2023-01-13 14.82 14.82 14.82 14.82 0.0M
2023-01-11 15.00 15.00 14.80 14.80 0.0M
2023-01-10 15.60 15.60 15.60 15.60 0.0M
2023-01-06 15.20 15.20 15.20 15.20 0.0M
2023-01-04 15.40 15.60 15.40 15.50 0.0M
2023-01-03 15.60 15.60 15.60 15.60 0.0M
2023-01-02 15.98 15.98 14.80 15.36 0.0M