B F Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	27.670	27.670	26.060	26.940	26.940	78,047
2026-01-22	29.700	29.700	27.310	27.670	27.670	118,076
2026-01-21	29.690	29.730	28.000	29.130	29.130	280,041
2026-01-20	25.900	27.210	24.800	27.030	27.030	215,894
2026-01-19	26.480	26.480	24.000	24.740	24.740	107,902
2026-01-16	26.000	27.390	25.200	25.590	25.590	253,159
2026-01-15	26.490	28.000	26.490	26.730	26.730	477,800
2026-01-14	30.000	30.990	29.430	29.430	29.430	262,491
2026-01-13	35.500	37.000	32.700	32.700	32.700	102,621
2026-01-12	38.690	38.840	34.000	36.330	36.330	733,791
2026-01-09	35.310	35.310	35.000	35.310	35.310	171,421
2026-01-08	31.490	32.100	28.000	32.100	32.100	220,513
2026-01-07	27.500	29.300	25.130	29.180	29.180	467,552
2026-01-06	25.000	26.640	24.000	26.640	26.640	276,830
2026-01-05	24.500	25.380	24.120	24.220	24.220	66,279
2026-01-02	26.000	26.000	24.020	24.390	24.390	93,346
2026-01-01	22.650	25.730	22.650	25.490	25.490	289,894
2025-12-31	24.000	24.200	23.000	23.390	23.390	45,269
2025-12-30	25.500	27.400	23.010	23.510	23.510	427,108
2025-12-29	24.510	25.450	23.350	25.450	25.450	269,919
2025-12-26	21.980	23.140	21.210	23.140	23.140	97,957
2025-12-24	22.490	22.500	20.220	21.040	21.040	17,033
2025-12-23	22.000	22.500	21.000	21.410	21.410	26,885
2025-12-22	22.300	23.400	20.770	21.610	21.610	37,178
2025-12-19	22.960	23.850	21.300	22.300	22.300	69,764
2025-12-18	23.990	23.990	21.260	22.960	22.960	21,970
2025-12-17	23.500	24.240	22.710	22.810	22.810	24,194
2025-12-16	24.760	24.890	22.510	23.530	23.530	54,248
2025-12-15	25.490	25.490	23.600	24.760	24.760	27,300
2025-12-12	24.000	26.000	23.800	24.860	24.860	156,200
2025-12-11	25.500	26.000	24.000	24.390	24.390	109,418
2025-12-10	25.990	26.480	23.500	25.650	25.650	384,155
2025-12-09	27.200	28.900	24.600	24.940	24.940	603,239
2025-12-08	25.000	27.120	25.000	27.060	27.060	412,289
2025-12-05	24.500	24.650	23.020	24.650	24.650	90,352
2025-12-04	20.350	22.410	20.350	22.410	22.410	147,304
2025-12-03	21.230	21.500	20.000	20.370	20.370	102,294
2025-12-02	20.830	22.440	20.550	21.230	21.230	70,590
2025-12-01	22.560	22.560	20.630	21.040	21.040	117,664
2025-11-28	25.600	25.600	21.500	22.910	22.910	259,504
2025-11-27	19.550	23.270	19.550	23.270	23.270	115,070
2025-11-26	24.000	24.500	20.910	21.150	21.150	116,755
2025-11-25	23.110	24.640	22.730	23.200	23.200	181,849
2025-11-24	25.650	26.640	24.950	25.250	25.250	476,012
2025-11-21	32.000	33.880	27.720	27.720	27.720	756,424
2025-11-20	30.500	30.800	29.500	30.800	30.800	114,179
2025-11-19	27.050	28.000	26.000	28.000	28.000	112,166
2025-11-18	24.300	25.550	21.550	25.450	25.450	279,250
2025-11-17	21.380	23.500	19.600	23.230	23.230	389,517
2025-11-14	20.110	21.520	18.100	21.360	21.360	524,212
2025-11-13	19.000	19.560	18.010	19.560	19.560	221,607
2025-11-12	16.010	17.780	14.750	17.780	17.780	153,065
2025-11-11	17.800	17.800	15.600	16.160	16.160	30,154
2025-11-10	17.030	17.700	16.020	17.300	17.300	21,106
2025-11-07	17.750	18.490	16.110	17.160	17.160	7,981
2025-11-06	18.000	18.000	16.300	17.750	17.750	46,867
2025-11-05	18.850	18.850	16.120	17.150	17.150	22,373
2025-11-04	19.700	19.700	17.180	17.690	17.690	16,971
2025-11-03	21.150	21.420	19.040	19.080	19.080	116,943
2025-10-31	19.380	21.320	17.700	21.150	21.150	180,656

← NewerPage 4 of 13 · 732 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.