B F Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	21.420	22.000	21.000	21.840	21.840	39,026
2026-04-22	23.500	23.500	21.350	22.200	22.200	59,236
2026-04-21	20.550	23.860	20.550	22.870	22.870	146,611
2026-04-20	21.800	22.240	19.980	21.690	21.690	79,778
2026-04-17	20.210	22.970	20.210	22.200	22.200	76,596
2026-04-16	21.930	22.900	21.930	21.980	21.980	263,273
2026-04-15	27.080	27.600	24.370	24.370	24.370	277,825
2026-04-14	27.990	29.000	25.150	27.080	27.080	359,721
2026-04-13	23.990	26.590	22.030	26.590	26.590	318,586
2026-04-10	21.970	24.170	21.970	24.170	24.170	121,686
2026-04-09	20.890	21.970	18.650	21.970	21.970	246,243
2026-04-08	19.010	19.970	18.270	19.970	19.970	184,614
2026-04-07	18.000	18.150	17.010	18.150	18.150	199,941
2026-04-06	15.000	16.500	14.400	16.500	16.500	104,308
2026-04-03	14.900	15.100	14.800	15.000	15.000	14,469
2026-04-02	16.000	16.000	14.300	15.250	15.250	20,221
2026-04-01	15.450	15.630	15.120	15.600	15.600	28,623
2026-03-31	15.240	15.750	14.560	15.450	15.450	12,336
2026-03-30	15.990	16.750	14.500	14.530	14.530	65,034
2026-03-27	16.380	17.340	15.260	15.990	15.990	73,160
2026-03-26	18.100	18.580	15.980	16.020	16.020	227,508
2026-03-25	18.680	18.680	17.050	17.740	17.740	14,893
2026-03-24	18.900	18.900	16.680	17.650	17.650	23,273
2026-03-19	19.080	19.090	17.520	17.890	17.890	23,907
2026-03-18	19.880	19.880	18.000	18.300	18.300	10,528
2026-03-17	18.650	20.000	18.630	19.020	19.020	29,089
2026-03-16	18.610	19.650	18.230	18.380	18.380	29,107
2026-03-13	22.030	22.700	20.250	20.250	20.250	201,911
2026-03-12	20.640	22.580	20.640	22.500	22.500	49,919
2026-03-11	18.750	20.530	18.750	20.530	20.530	31,335
2026-03-10	16.000	18.660	16.000	18.660	18.660	20,224
2026-03-09	18.000	20.360	16.660	16.960	16.960	13,000
2026-03-06	19.880	19.880	18.210	18.510	18.510	5,194
2026-03-05	18.510	20.130	18.510	20.000	20.000	3,905
2026-03-04	18.610	19.470	18.610	18.770	18.770	2,963
2026-03-03	20.190	20.190	18.360	18.610	18.610	14,596
2026-03-02	20.510	21.800	20.250	20.250	20.250	34,662
2026-02-27	20.450	22.500	20.450	22.500	22.500	107,222
2026-02-26	20.250	20.450	20.000	20.450	20.450	32,812
2026-02-25	16.800	18.590	16.800	18.590	18.590	61,167
2026-02-24	17.410	17.410	15.710	16.900	16.900	42,973
2026-02-23	18.020	18.700	17.400	17.410	17.410	30,606
2026-02-20	20.000	20.960	18.200	19.160	19.160	12,903
2026-02-19	20.070	21.440	19.800	19.900	19.900	16,856
2026-02-18	20.900	21.490	20.000	20.480	20.480	15,216
2026-02-17	20.410	21.500	19.910	20.000	20.000	14,370
2026-02-16	22.180	22.970	20.060	20.410	20.410	21,316
2026-02-13	23.240	23.240	22.010	22.230	22.230	11,047
2026-02-12	23.200	23.600	22.010	22.010	22.010	13,630
2026-02-11	22.680	24.500	22.000	22.320	22.320	41,932
2026-02-10	24.100	24.690	22.500	22.670	22.670	66,629
2026-02-09	25.450	25.450	23.000	24.100	24.100	50,212
2026-02-06	24.840	25.450	23.700	23.860	23.860	61,216
2026-02-04	25.500	25.500	24.700	24.840	24.840	38,792
2026-02-03	25.200	25.700	24.750	24.840	24.840	35,469
2026-02-02	25.100	25.500	24.820	24.970	24.970	8,825
2026-01-30	25.990	26.880	24.010	25.100	25.100	92,819
2026-01-29	26.000	26.490	24.100	24.680	24.680	42,052
2026-01-28	27.980	27.980	24.440	25.320	25.320	286,692
2026-01-27	29.200	29.200	26.850	27.160	27.160	82,105

← NewerPage 3 of 5 · 250 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.