B F Modaraba historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.980	22.980	20.520	21.750	21.750	19,149
2026-07-22	23.500	23.500	22.020	22.280	22.280	18,666
2026-07-21	23.650	23.700	23.200	23.210	23.210	59,991
2026-07-20	22.570	24.790	21.580	23.280	23.280	297,315
2026-07-17	23.500	23.500	22.230	22.570	22.570	29,175
2026-07-16	22.690	23.700	22.390	23.220	23.220	216,716
2026-07-15	22.450	23.300	21.600	22.060	22.060	37,868
2026-07-14	22.220	22.800	21.500	21.920	21.920	32,811
2026-07-13	22.850	22.850	22.000	22.220	22.220	7,532
2026-07-10	23.000	23.000	22.350	22.410	22.410	20,997
2026-07-09	23.320	23.320	22.450	22.580	22.580	37,229
2026-07-08	22.930	22.980	22.260	22.330	22.330	63,132
2026-07-07	22.890	22.890	22.130	22.230	22.230	9,281
2026-07-06	22.650	22.650	22.050	22.250	22.250	19,167
2026-07-03	23.690	23.690	22.310	22.340	22.340	18,054
2026-07-02	22.590	22.590	22.010	22.120	22.120	18,849
2026-07-01	22.100	22.600	22.100	22.440	22.440	30,359
2026-06-30	22.300	22.880	21.600	22.600	22.600	22,486
2026-06-29	22.790	22.790	22.310	22.590	22.590	4,379
2026-06-24	22.700	22.800	22.200	22.460	22.460	9,716
2026-06-23	22.500	22.870	21.550	22.330	22.330	37,553
2026-06-22	22.780	22.780	22.190	22.320	22.320	13,206
2026-06-19	22.600	23.250	22.200	22.780	22.780	23,782
2026-06-18	22.800	22.800	22.500	22.600	22.600	12,380
2026-06-17	22.500	23.170	22.500	22.660	22.660	12,755
2026-06-16	22.510	23.390	22.510	22.840	22.840	21,680
2026-06-15	23.550	23.550	22.500	22.820	22.820	23,000
2026-06-12	23.600	23.600	22.600	22.660	22.660	10,751
2026-06-11	22.400	23.800	22.400	22.680	22.680	6,446
2026-06-10	23.000	23.500	22.270	22.630	22.630	21,439
2026-06-09	23.200	24.000	22.510	23.000	23.000	64,861
2026-06-08	25.490	25.490	22.800	22.980	22.980	356,561
2026-06-05	22.230	23.680	21.700	23.680	23.680	207,526
2026-06-04	21.800	22.150	21.240	21.530	21.530	19,814
2026-06-03	21.360	21.690	21.150	21.440	21.440	12,760
2026-06-02	21.120	21.820	21.030	21.360	21.360	20,449
2026-06-01	22.000	22.000	21.000	21.120	21.120	20,436
2026-05-29	21.300	21.880	21.280	21.510	21.510	13,672
2026-05-25	21.560	21.970	20.030	21.460	21.460	49,337
2026-05-22	22.110	22.420	21.110	21.400	21.400	15,705
2026-05-21	23.000	23.000	22.010	22.110	22.110	38,148
2026-05-20	21.980	22.400	21.000	22.030	22.030	70,307
2026-05-19	21.290	21.500	20.600	21.280	21.280	14,433
2026-05-18	21.580	21.580	20.670	21.060	21.060	20,458
2026-05-15	21.940	21.940	21.000	21.330	21.330	34,028
2026-05-14	22.200	22.200	21.010	21.280	21.280	49,820
2026-05-13	22.440	22.440	21.400	21.520	21.520	57,381
2026-05-12	23.990	24.000	21.100	21.780	21.780	259,014
2026-05-11	22.000	24.500	21.510	22.770	22.770	307,440
2026-05-08	25.920	27.350	23.880	23.880	23.880	413,699
2026-05-07	26.000	28.440	24.100	26.530	26.530	406,937
2026-05-06	23.690	25.960	23.690	25.880	25.880	305,935
2026-05-05	22.000	23.620	20.500	23.600	23.600	251,154
2026-05-04	19.000	21.470	19.000	21.470	21.470	131,668
2026-04-30	19.690	19.990	19.000	19.520	19.520	29,034
2026-04-29	21.870	22.110	19.700	19.800	19.800	123,943
2026-04-28	22.490	22.490	21.300	21.490	21.490	39,397
2026-04-27	22.340	22.800	22.000	22.090	22.090	22,468
2026-04-24	22.000	23.940	19.800	22.240	22.240	109,156
2026-04-23	21.420	22.000	21.000	21.840	21.840	39,026

← NewerPage 2 of 5 · 249 trading daysOlder →

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.