B F Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5,000 |
| 2023-08-08 | 4.500 | 5.000 | 4.500 | 5.000 | 5.000 | 11,500 |
| 2023-08-07 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 51,000 |
| 2023-07-31 | 4.500 | 4.850 | 3.550 | 4.500 | 4.500 | 500 |
| 2023-07-12 | 4.000 | 4.500 | 3.840 | 4.500 | 4.500 | 3,000 |
| 2023-07-07 | 4.940 | 5.600 | 4.000 | 4.840 | 4.840 | 223,500 |
| 2023-07-06 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 1,000 |
| 2023-05-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 500 |
| 2023-05-23 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 24,000 |
| 2023-05-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 500 |
| 2023-05-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2023-04-28 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1,000 |
| 2023-04-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,500 |
| 2023-03-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2023-02-21 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 500 |
| 2023-02-10 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 1,000 |
| 2023-02-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,000 |
| 2023-01-26 | 4.000 | 4.000 | 3.650 | 4.000 | 4.000 | 1,000 |
| 2023-01-24 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 500 |
| 2023-01-11 | 3.500 | 3.950 | 3.500 | 3.950 | 3.950 | 6,500 |
| 2023-01-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2023-01-04 | 3.300 | 4.680 | 3.300 | 3.500 | 3.500 | 13,500 |
| 2023-01-03 | 3.690 | 3.700 | 3.690 | 3.700 | 3.700 | 1,000 |
| 2022-12-29 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 500 |
| 2022-12-23 | 3.810 | 4.080 | 3.700 | 3.700 | 3.700 | 3,500 |
| 2022-12-22 | 3.850 | 4.850 | 3.850 | 3.860 | 3.860 | 109,000 |
| 2022-12-20 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 500 |
| 2022-12-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2022-12-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2022-12-01 | 4.100 | 4.880 | 4.050 | 4.880 | 4.880 | 6,000 |
| 2022-11-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 4,000 |
| 2022-11-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,500 |
| 2022-11-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2022-11-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 500 |
| 2022-11-21 | 4.200 | 4.250 | 4.200 | 4.250 | 4.250 | 3,000 |
| 2022-11-17 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 500 |
| 2022-11-15 | 4.100 | 4.400 | 4.000 | 4.400 | 4.400 | 2,500 |
| 2022-11-04 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 500 |
| 2022-11-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2022-11-01 | 4.490 | 4.500 | 4.490 | 4.500 | 4.500 | 3,000 |
| 2022-10-27 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 1,000 |
| 2022-10-25 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 1,000 |
| 2022-10-19 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 500 |
| 2022-10-17 | 4.000 | 4.800 | 4.000 | 4.100 | 4.100 | 2,500 |
| 2022-10-13 | 4.300 | 4.800 | 4.300 | 4.800 | 4.800 | 2,000 |
| 2022-10-11 | 4.000 | 4.300 | 4.000 | 4.300 | 4.300 | 16,500 |
| 2022-10-10 | 4.500 | 4.800 | 4.000 | 4.010 | 4.010 | 31,500 |
| 2022-10-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,000 |
| 2022-10-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 500 |
| 2022-10-03 | 4.900 | 4.900 | 4.700 | 4.700 | 4.700 | 8,500 |
| 2022-09-30 | 6.000 | 6.000 | 4.700 | 4.700 | 4.700 | 1,500 |
| 2022-09-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2022-09-27 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 1,000 |
| 2022-09-22 | 4.800 | 5.440 | 4.750 | 5.440 | 5.440 | 1,500 |
| 2022-09-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 500 |
| 2022-09-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2022-09-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 500 |
| 2022-09-12 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 14,000 |
| 2022-09-06 | 4.400 | 4.600 | 4.400 | 4.600 | 4.600 | 1,500 |
| 2022-09-05 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 500 |
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.