B F Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 11.710 | 12.980 | 11.000 | 12.530 | 12.530 | 69,148 |
| 2024-08-01 | 11.940 | 11.940 | 10.600 | 11.800 | 11.800 | 3,450 |
| 2024-07-31 | 9.010 | 10.950 | 9.010 | 10.940 | 10.940 | 27,799 |
| 2024-07-30 | 10.350 | 10.350 | 9.020 | 9.950 | 9.950 | 4,034 |
| 2024-07-29 | 10.300 | 10.300 | 9.010 | 9.980 | 9.980 | 3,105 |
| 2024-07-26 | 9.840 | 10.000 | 8.500 | 9.800 | 9.800 | 32,800 |
| 2024-07-25 | 8.430 | 9.000 | 8.390 | 9.000 | 9.000 | 70,653 |
| 2024-07-24 | 7.250 | 8.250 | 7.250 | 8.000 | 8.000 | 114,908 |
| 2024-07-23 | 6.050 | 8.000 | 6.050 | 7.500 | 7.500 | 64,020 |
| 2024-07-22 | 7.950 | 7.950 | 7.000 | 7.000 | 7.000 | 65 |
| 2024-07-19 | 7.000 | 7.870 | 7.000 | 7.000 | 7.000 | 25,145 |
| 2024-07-18 | 6.500 | 7.000 | 6.250 | 6.890 | 6.890 | 174,101 |
| 2024-07-15 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 16,944 |
| 2024-07-11 | 5.000 | 5.950 | 4.650 | 5.000 | 5.000 | 169,206 |
| 2024-07-09 | 4.100 | 5.000 | 4.100 | 5.000 | 5.000 | 1 |
| 2024-07-04 | 5.950 | 5.950 | 5.000 | 5.000 | 5.000 | 1 |
| 2024-06-20 | 4.400 | 5.000 | 4.400 | 5.000 | 5.000 | 738 |
| 2024-06-06 | 5.600 | 5.600 | 5.120 | 5.120 | 5.120 | 10 |
| 2024-06-04 | 4.560 | 5.120 | 4.560 | 5.120 | 5.120 | 1 |
| 2024-05-30 | 5.060 | 5.120 | 5.060 | 5.120 | 5.120 | 501 |
| 2024-05-08 | 5.750 | 6.000 | 5.750 | 5.980 | 5.980 | 3,000 |
| 2024-05-06 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 4,000 |
| 2024-05-03 | 5.750 | 5.900 | 5.750 | 5.830 | 5.830 | 1,000 |
| 2024-04-29 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 1,500 |
| 2024-04-17 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 500 |
| 2024-04-16 | 4.670 | 4.670 | 4.650 | 4.650 | 4.650 | 5,000 |
| 2024-04-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2024-03-28 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 500 |
| 2024-03-08 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 5,500 |
| 2024-03-06 | 6.000 | 6.400 | 4.500 | 6.000 | 6.000 | 7,500 |
| 2024-02-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2024-01-08 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 2,000 |
| 2024-01-05 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 4,000 |
| 2024-01-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2024-01-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,500 |
| 2024-01-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,500 |
| 2023-12-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,000 |
| 2023-12-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2023-12-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2023-12-12 | 5.840 | 5.850 | 5.840 | 5.850 | 5.850 | 2,000 |
| 2023-12-08 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 500 |
| 2023-12-04 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 1,500 |
| 2023-11-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 4,000 |
| 2023-11-27 | 5.300 | 5.500 | 5.300 | 5.370 | 5.370 | 4,500 |
| 2023-11-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5,000 |
| 2023-11-22 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 1,500 |
| 2023-11-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 500 |
| 2023-11-14 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 500 |
| 2023-11-10 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 500 |
| 2023-11-07 | 4.700 | 5.100 | 4.700 | 5.100 | 5.100 | 4,000 |
| 2023-10-30 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 500 |
| 2023-10-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2023-09-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2023-09-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2023-09-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2023-09-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 |
| 2023-09-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2023-08-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2023-08-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 |
| 2023-08-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-10-20 | 0.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.