B F Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	19.380	21.320	17.700	21.150	21.150	180,656
2025-10-30	19.800	19.800	17.920	19.380	19.380	113,026
2025-10-29	16.900	18.010	16.040	18.010	18.010	49,487
2025-10-28	17.860	18.440	16.080	16.370	16.370	33,142
2025-10-27	18.090	18.450	16.280	17.860	17.860	45,462
2025-10-24	19.000	19.790	17.610	18.090	18.090	36,710
2025-10-23	21.140	21.990	19.000	19.520	19.520	91,860
2025-10-22	23.230	24.360	19.950	21.040	21.040	710,590
2025-10-21	21.500	22.170	21.020	22.170	22.170	128,924
2025-10-20	18.850	20.150	18.610	20.150	20.150	372,449
2025-10-17	16.930	18.510	15.150	18.320	18.320	321,560
2025-10-16	15.400	16.830	14.110	16.830	16.830	161,722
2025-10-15	14.880	15.300	14.880	15.300	15.300	135,113
2025-10-14	14.400	15.400	13.320	13.910	13.910	35,338
2025-10-13	15.210	15.210	14.000	14.500	14.500	13,735
2025-10-10	13.650	15.110	12.900	15.110	15.110	123,805
2025-10-09	15.040	15.040	13.530	13.740	13.740	211,143
2025-10-08	16.110	16.830	14.800	15.030	15.030	50,008
2025-10-07	15.000	16.300	15.000	16.300	16.300	7,653
2025-10-06	15.000	16.190	14.600	14.880	14.880	7,135
2025-10-03	16.000	16.280	14.850	15.900	15.900	5,922
2025-10-02	15.890	17.400	14.300	16.400	16.400	247,152
2025-10-01	15.310	15.910	14.150	15.890	15.890	80,214
2025-09-30	15.600	15.900	15.010	15.720	15.720	11,650
2025-09-29	16.000	16.000	15.500	15.800	15.800	8,653
2025-09-26	16.300	16.890	15.440	15.500	15.500	11,983
2025-09-25	16.300	16.300	15.750	15.760	15.760	29,878
2025-09-24	16.300	16.300	15.700	16.010	16.010	10,322
2025-09-23	16.750	16.750	15.300	15.670	15.670	18,189
2025-09-22	16.590	17.300	15.700	16.840	16.840	26,750
2025-09-19	17.400	18.990	15.600	16.250	16.250	145,479
2025-09-18	15.830	17.300	14.720	17.300	17.300	480,004
2025-09-17	14.450	15.730	13.800	15.730	15.730	326,616
2025-09-16	13.200	14.300	12.410	14.300	14.300	175,151
2025-09-15	13.000	13.000	12.990	13.000	13.000	16,650
2025-09-12	13.200	13.200	12.550	12.740	12.740	14,804
2025-09-11	12.990	12.990	12.900	12.900	12.900	32,472
2025-09-10	12.530	12.900	12.300	12.400	12.400	8,503
2025-09-09	12.900	12.990	12.400	12.440	12.440	30,348
2025-09-08	13.200	13.260	12.800	12.890	12.890	19,414
2025-09-05	13.500	14.400	12.820	13.260	13.260	38,002
2025-09-04	13.500	13.500	13.140	13.140	13.140	32,326
2025-09-03	12.820	13.960	12.300	13.420	13.420	23,596
2025-09-02	12.820	13.490	12.610	13.490	13.490	18,410
2025-09-01	12.600	14.480	12.500	13.590	13.590	24,221
2025-08-29	13.690	14.340	12.160	13.690	13.690	26,541
2025-08-28	13.000	13.400	12.990	13.120	13.120	67,602
2025-08-27	12.810	13.110	12.730	12.800	12.800	58,119
2025-08-26	13.110	13.140	12.520	12.730	12.730	10,547
2025-08-25	13.010	13.690	12.710	13.640	13.640	9,016
2025-08-22	13.000	14.400	12.250	12.970	12.970	14,863
2025-08-21	13.840	13.840	13.100	13.100	13.100	5,517
2025-08-20	14.000	14.000	13.470	13.510	13.510	40,839
2025-08-19	14.200	14.200	13.000	13.600	13.600	34,160
2025-08-18	13.850	14.970	13.360	13.480	13.480	33,182
2025-08-15	15.820	15.820	13.540	14.200	14.200	130,993
2025-08-13	16.100	16.680	13.700	14.550	14.550	389,352
2025-08-12	14.490	15.160	14.000	15.160	15.160	128,306
2025-08-11	13.630	13.780	13.490	13.780	13.780	206,742
2025-08-08	12.530	12.530	11.000	12.530	12.530	285,013

← NewerPage 5 of 13 · 733 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.