B F Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 4.600 | 5.000 | 4.600 | 5.000 | 5.000 | 1,500 |
| 2022-09-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,500 |
| 2022-08-31 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 500 |
| 2022-08-30 | 4.990 | 4.990 | 4.900 | 4.900 | 4.900 | 1,500 |
| 2022-08-29 | 5.190 | 5.190 | 4.990 | 4.990 | 4.990 | 3,000 |
| 2022-08-26 | 4.500 | 5.000 | 4.500 | 5.000 | 5.000 | 6,000 |
| 2022-08-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2022-08-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2022-08-18 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 1,000 |
| 2022-08-17 | 5.010 | 5.200 | 5.000 | 5.000 | 5.000 | 2,500 |
| 2022-08-16 | 5.200 | 5.400 | 5.200 | 5.200 | 5.200 | 34,500 |
| 2022-08-15 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 500 |
| 2022-08-11 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 500 |
| 2022-08-10 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 500 |
| 2022-08-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 500 |
| 2022-08-04 | 5.950 | 6.000 | 5.800 | 5.990 | 5.990 | 2,500 |
| 2022-08-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 500 |
| 2022-07-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 |
| 2022-06-28 | 5.500 | 5.500 | 4.130 | 4.800 | 4.800 | 1,500 |
| 2022-06-22 | 5.500 | 5.500 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2022-06-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2022-06-17 | 5.000 | 5.000 | 4.900 | 4.990 | 4.990 | 13,000 |
| 2022-06-16 | 6.000 | 6.000 | 5.620 | 5.620 | 5.620 | 16,000 |
| 2022-06-15 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 5,000 |
| 2022-06-14 | 8.800 | 8.800 | 7.620 | 7.620 | 7.620 | 1,500 |
| 2022-05-26 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 500 |
| 2022-05-24 | 8.000 | 8.500 | 8.000 | 8.500 | 8.500 | 1,500 |
| 2022-05-23 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 500 |
| 2022-05-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 5,500 |
| 2022-05-19 | 5.000 | 6.000 | 5.000 | 6.000 | 6.000 | 2,000 |
| 2022-05-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,500 |
| 2022-04-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2022-04-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2022-03-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,000 |
| 2022-03-28 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 1,000 |
| 2022-03-25 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 500 |
| 2022-03-24 | 5.500 | 7.000 | 5.500 | 5.590 | 5.590 | 8,000 |
| 2022-03-15 | 6.650 | 6.650 | 6.500 | 6.500 | 6.500 | 1,000 |
| 2022-03-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 500 |
| 2022-03-11 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 500 |
| 2022-03-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2022-03-04 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 500 |
| 2022-03-03 | 5.800 | 6.440 | 5.800 | 6.120 | 6.120 | 1,000 |
| 2022-03-01 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 500 |
| 2022-02-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2022-02-24 | 6.850 | 6.850 | 6.500 | 6.500 | 6.500 | 4,500 |
| 2022-02-18 | 8.000 | 8.000 | 7.500 | 7.500 | 7.500 | 1,000 |
| 2022-02-17 | 6.700 | 7.400 | 6.500 | 7.400 | 7.400 | 2,500 |
| 2022-02-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 500 |
| 2022-02-10 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 500 |
| 2022-02-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 500 |
| 2022-02-08 | 6.400 | 7.500 | 6.300 | 7.500 | 7.500 | 1,500 |
| 2022-02-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 500 |
| 2022-02-02 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 500 |
| 2022-01-25 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 500 |
| 2022-01-05 | 6.100 | 6.850 | 6.100 | 6.850 | 6.850 | 1,000 |
| 2022-01-03 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 500 |
| 2021-12-29 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 500 |
| 2021-12-24 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 500 |
| 2021-12-21 | 5.500 | 6.200 | 5.500 | 6.200 | 6.200 | 4,500 |
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.