FHAM share price history First Habib Modaraba

First Habib Modaraba (FHAM) has 2,282 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 28.64. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 10.50
Last session: 13 Nov 2026close Rs 28.64
Sessions on file: 2,282123 months
Highest close: Rs 39.0629 Sep 2025
Lowest close: Rs 6.5417 Mar 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

FHAM month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	28.64	28.64	27.41	316,081	9
Oct 2026	27.50	29.11	26.79	434,878	22
Sep 2026	29.93	32.65	29.93	1,035,528	22
Aug 2026	32.63	33.95	32.28	741,086	19
Jul 2026	33.63	33.99	32.34	404,659	23
Jun 2026	33.73	35.06	31.73	926,523	20
May 2026	31.97	33.58	30.19	677,746	17
Apr 2026	30.33	30.80	27.33	230,581	22
Mar 2026	29.78	30.32	28.10	238,796	20
Feb 2026	30.87	34.44	30.87	349,422	19
Jan 2026	34.00	34.35	33.75	610,495	22
Dec 2025	34.15	35.10	33.77	683,561	22
Nov 2025	35.42	36.77	33.59	906,726	20
Oct 2025	34.00	35.16	32.75	1,361,395	23
Sep 2025	35.00	39.06	31.50	2,894,586	22
Aug 2025	31.03	31.03	26.12	2,328,804	20
Jul 2025	26.14	27.63	23.36	1,498,151	23
Jun 2025	24.71	24.71	21.25	582,321	19
May 2025	21.25	21.89	20.58	303,315	20
Apr 2025	21.05	21.97	20.69	327,347	20
Mar 2025	20.63	21.19	20.32	336,458	19
Feb 2025	20.75	21.00	19.96	324,046	19
Jan 2025	20.46	20.47	19.25	529,174	23
Dec 2024	19.25	19.31	17.74	812,388	21
Nov 2024	17.30	17.30	15.69	649,677	21
Oct 2024	15.50	16.41	14.81	554,741	23
Sep 2024	17.04	17.39	16.50	360,907	20
Aug 2024	16.77	18.02	16.35	1,116,806	21
Jul 2024	17.00	17.25	16.10	368,929	21
Jun 2024	16.01	16.10	15.61	413,346	16
May 2024	16.03	16.25	15.29	1,595,813	19
Apr 2024	7.75	8.24	7.55	841,500	14
Mar 2024	7.70	7.85	7.50	356,000	20
Feb 2024	7.60	7.74	7.21	1,131,000	18
Jan 2024	7.25	7.25	6.98	3,080,500	23
Dec 2023	7.15	7.68	7.13	5,964,500	20
Nov 2023	7.25	7.30	6.86	1,298,500	21
Oct 2023	6.99	7.70	6.86	727,000	21
Sep 2023	7.60	7.99	7.45	688,500	19
Aug 2023	7.70	8.10	7.70	234,500	22
Jul 2023	7.94	7.94	7.20	261,000	20
Jun 2023	7.29	7.85	7.20	461,500	18
May 2023	7.45	7.80	7.11	193,500	19
Apr 2023	7.40	7.45	6.88	204,500	13
Mar 2023	6.90	7.31	6.54	173,000	20
Feb 2023	6.99	7.72	6.99	121,500	17
Jan 2023	7.30	7.84	7.05	372,000	18
Dec 2022	7.50	8.10	7.31	211,500	18
Nov 2022	8.10	8.20	7.88	134,000	19
Oct 2022	8.15	8.99	7.95	315,000	21
Sep 2022	8.89	9.95	8.80	786,000	21
Aug 2022	9.73	9.73	9.15	397,000	20
Jul 2022	9.60	9.80	9.27	241,500	14
Jun 2022	9.36	9.79	9.36	511,000	20
May 2022	9.44	9.46	9.25	309,000	17
Apr 2022	9.45	9.57	9.20	277,500	19
Mar 2022	9.27	9.28	9.00	648,000	22
Feb 2022	9.09	9.20	9.00	664,500	19
Jan 2022	9.13	9.25	9.00	204,500	21
Dec 2021	8.96	9.38	8.96	768,500	20
Nov 2021	9.10	9.14	9.00	583,000	22
Oct 2021	9.00	10.32	8.81	1,856,500	20
Sep 2021	9.93	10.65	9.93	602,500	22
Aug 2021	10.65	10.91	10.16	466,500	18
Jul 2021	10.62	10.80	9.96	672,000	18
Jun 2021	9.80	9.80	9.35	543,000	21
May 2021	9.30	9.30	9.00	468,000	14
Apr 2021	9.21	9.28	8.52	547,500	22
Mar 2021	9.38	9.50	9.07	509,500	22
Feb 2021	9.43	9.89	9.40	456,000	19
Jan 2021	9.84	10.12	9.60	585,500	19
Dec 2020	9.90	10.00	9.61	414,500	22
Nov 2020	10.03	10.03	9.74	762,000	19
Oct 2020	10.01	11.56	10.00	924,500	21
Sep 2020	11.60	12.30	11.01	2,878,500	22
Aug 2020	11.10	11.10	10.50	610,500	20
Jul 2020	10.57	10.57	9.70	496,500	19
Jun 2020	9.95	9.95	9.36	361,000	17
May 2020	9.86	10.00	9.00	1,286,500	10
Apr 2020	9.80	9.80	8.81	256,000	22
Mar 2020	9.10	9.71	8.53	294,000	19
Feb 2020	9.17	9.35	9.12	140,500	16
Jan 2020	9.35	9.70	9.11	207,000	22
Dec 2019	9.69	9.69	8.80	442,500	20
Nov 2019	8.66	8.74	8.50	676,500	21
Oct 2019	8.55	10.28	8.05	416,500	23
Sep 2019	10.03	10.28	9.00	276,500	19
Aug 2019	9.21	9.50	8.43	372,500	13
Jul 2019	10.00	10.41	9.70	116,500	13
Jun 2019	9.41	10.50	9.41	137,000	8
May 2019	10.30	10.30	10.00	141,000	14
Apr 2019	10.20	10.40	10.00	246,000	20
Mar 2019	10.19	10.45	10.15	38,500	11
Feb 2019	10.20	10.65	10.00	92,500	10
Jan 2019	10.31	10.45	10.23	311,000	13
Dec 2018	10.45	10.65	10.25	1,480,500	13
Nov 2018	10.30	10.65	10.01	398,500	12
Oct 2018	10.40	10.95	9.31	2,340,000	18
Sep 2018	11.00	11.47	10.75	151,500	10
Aug 2018	11.10	11.10	10.75	148,500	15
Jul 2018	11.20	11.20	10.71	1,615,000	16
Jun 2018	10.75	11.50	10.60	345,000	16
May 2018	11.59	11.59	10.50	601,500	18
Apr 2018	10.61	11.49	10.41	1,139,500	19
Mar 2018	11.00	11.35	10.41	483,500	17
Feb 2018	10.45	11.20	10.21	217,000	13
Jan 2018	10.50	10.60	10.00	192,500	15
Dec 2017	10.05	10.50	9.75	178,500	17
Nov 2017	10.05	10.20	9.80	275,500	16
Oct 2017	9.52	11.40	9.52	452,500	18
Sep 2017	11.39	11.50	11.03	277,500	17
Aug 2017	10.82	11.25	10.82	528,000	21
Jul 2017	10.98	10.98	10.40	590,500	11
Jun 2017	10.95	11.00	10.47	468,500	15
May 2017	10.90	10.99	10.61	938,000	19
Apr 2017	10.90	10.99	10.36	166,000	17
Mar 2017	11.00	11.00	10.41	1,241,000	21
Feb 2017	10.50	10.74	10.40	1,417,000	20
Jan 2017	10.61	11.00	10.50	3,224,000	22
Dec 2016	10.50	11.85	10.15	4,755,000	21
Nov 2016	9.94	10.14	9.90	1,467,000	22
Oct 2016	9.90	10.95	9.71	841,500	19
Sep 2016	10.75	10.79	10.50	636,500	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	28.64	+0.67%	16,125
12 Nov 2026	28.45	+1.46%	26,044
11 Nov 2026	28.04	+1.85%	18,848
10 Nov 2026	27.53	-1.61%	193,857
6 Nov 2026	27.98	+0.47%	21,512
5 Nov 2026	27.85	+0.54%	17,324
4 Nov 2026	27.70	+0.87%	8,765
3 Nov 2026	27.46	+0.18%	9,640
2 Nov 2026	27.41	-0.33%	3,966
30 Oct 2026	27.50	-0.22%	9,709
29 Oct 2026	27.56	-0.68%	23,852
28 Oct 2026	27.75	+2.02%	20,811
27 Oct 2026	27.20	+1.12%	5,924
26 Oct 2026	26.90	+0.41%	4,092
23 Oct 2026	26.79	-1.29%	2,450
22 Oct 2026	27.14	-0.88%	7,499
21 Oct 2026	27.38	+1.03%	3,422
20 Oct 2026	27.10	+0.30%	2,859
19 Oct 2026	27.02	-2.38%	9,269
16 Oct 2026	27.68	+0.47%	2,511
15 Oct 2026	27.55	-0.58%	12,303
14 Oct 2026	27.71	+1.46%	2,772
13 Oct 2026	27.31	-0.94%	8,182
12 Oct 2026	27.57	-0.65%	4,625
9 Oct 2026	27.75	+0.95%	40,809
8 Oct 2026	27.49	-0.07%	25,510
7 Oct 2026	27.51	+0.51%	21,685
6 Oct 2026	27.37	-0.47%	6,986
5 Oct 2026	27.50	+0.07%	46,982
2 Oct 2026	27.48	-5.60%	128,706
1 Oct 2026	29.11	-2.74%	43,920
30 Sep 2026	29.93	-4.35%	279,225
29 Sep 2026	31.29	+0.94%	140,242
28 Sep 2026	31.00	+0.55%	80,249
25 Sep 2026	30.83	-0.55%	42,201
24 Sep 2026	31.00	-0.48%	22,455
23 Sep 2026	31.15	+0.48%	13,125
22 Sep 2026	31.00	0.00%	59,106
21 Sep 2026	31.00	0.00%	31,156
18 Sep 2026	31.00	+0.06%	49,005
17 Sep 2026	30.98	-0.06%	26,936
16 Sep 2026	31.00	+1.34%	22,995
15 Sep 2026	30.59	-0.49%	32,700
14 Sep 2026	30.74	-1.44%	43,601
11 Sep 2026	31.19	+0.52%	8,141
10 Sep 2026	31.03	-3.33%	29,136
9 Sep 2026	32.10	-0.80%	8,603
8 Sep 2026	32.36	+1.31%	10,237
7 Sep 2026	31.94	-1.72%	27,183
4 Sep 2026	32.50	0.00%	29,103
3 Sep 2026	32.50	-0.46%	30,174
2 Sep 2026	32.65	+0.46%	23,235
1 Sep 2026	32.50	-0.40%	26,720
31 Aug 2026	32.63	-0.21%	11,227
28 Aug 2026	32.70	-0.49%	10,905
27 Aug 2026	32.86	+1.14%	9,933
25 Aug 2026	32.49	-1.28%	67,279
24 Aug 2026	32.91	+0.86%	192,802
21 Aug 2026	32.63	+1.08%	5,565
20 Aug 2026	32.28	-1.37%	8,627

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

FHAM daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,282 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.