B F Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 10.570 | 11.390 | 10.570 | 11.390 | 11.390 | 142,221 |
| 2025-08-06 | 10.600 | 10.650 | 10.300 | 10.350 | 10.350 | 1,162 |
| 2025-08-05 | 10.200 | 10.500 | 10.200 | 10.500 | 10.500 | 10,017 |
| 2025-08-04 | 10.850 | 10.850 | 10.110 | 10.140 | 10.140 | 3,714 |
| 2025-08-01 | 10.670 | 11.000 | 10.200 | 10.870 | 10.870 | 12,171 |
| 2025-07-31 | 11.190 | 11.190 | 10.450 | 10.870 | 10.870 | 2,912 |
| 2025-07-30 | 10.610 | 10.990 | 10.610 | 10.970 | 10.970 | 6,691 |
| 2025-07-29 | 11.100 | 11.100 | 10.600 | 11.000 | 11.000 | 25,053 |
| 2025-07-28 | 10.980 | 11.250 | 10.310 | 11.130 | 11.130 | 12,016 |
| 2025-07-25 | 10.960 | 10.960 | 10.000 | 10.310 | 10.310 | 14,015 |
| 2025-07-24 | 10.660 | 11.260 | 10.660 | 10.960 | 10.960 | 405 |
| 2025-07-23 | 11.250 | 11.450 | 10.650 | 10.960 | 10.960 | 49,860 |
| 2025-07-22 | 11.000 | 11.500 | 11.000 | 11.070 | 11.070 | 41,400 |
| 2025-07-21 | 11.700 | 11.700 | 10.190 | 11.050 | 11.050 | 145,577 |
| 2025-07-18 | 12.840 | 12.840 | 11.320 | 11.320 | 11.320 | 308,626 |
| 2025-07-17 | 12.210 | 12.750 | 11.800 | 12.580 | 12.580 | 29,139 |
| 2025-07-16 | 11.100 | 12.100 | 11.100 | 12.090 | 12.090 | 128,185 |
| 2025-07-15 | 10.750 | 11.690 | 10.750 | 11.000 | 11.000 | 121,581 |
| 2025-07-14 | 11.160 | 11.810 | 10.350 | 11.380 | 11.380 | 17,206 |
| 2025-07-11 | 11.500 | 11.750 | 10.300 | 10.810 | 10.810 | 16,011 |
| 2025-07-10 | 11.110 | 12.200 | 11.100 | 11.250 | 11.250 | 44,909 |
| 2025-07-09 | 10.330 | 11.360 | 10.330 | 11.310 | 11.310 | 112,115 |
| 2025-07-08 | 10.520 | 11.000 | 10.000 | 10.330 | 10.330 | 15,503 |
| 2025-07-07 | 11.500 | 11.680 | 10.500 | 10.960 | 10.960 | 19,770 |
| 2025-07-04 | 10.790 | 12.060 | 10.500 | 11.120 | 11.120 | 38,870 |
| 2025-07-03 | 10.650 | 11.000 | 10.650 | 10.960 | 10.960 | 40,650 |
| 2025-07-02 | 11.000 | 11.000 | 10.500 | 10.650 | 10.650 | 11,767 |
| 2025-07-01 | 10.000 | 11.190 | 10.000 | 11.010 | 11.010 | 39,712 |
| 2025-06-30 | 11.250 | 11.940 | 10.160 | 10.550 | 10.550 | 153,007 |
| 2025-06-27 | 12.930 | 12.930 | 11.250 | 11.260 | 11.260 | 413,739 |
| 2025-06-26 | 12.230 | 12.530 | 11.500 | 12.500 | 12.500 | 281,222 |
| 2025-06-25 | 10.490 | 11.390 | 10.250 | 11.390 | 11.390 | 70,512 |
| 2025-06-24 | 10.400 | 10.480 | 9.600 | 10.350 | 10.350 | 55,245 |
| 2025-06-23 | 10.340 | 10.340 | 9.440 | 9.480 | 9.480 | 147,856 |
| 2025-06-20 | 11.340 | 11.340 | 10.490 | 10.490 | 10.490 | 141,538 |
| 2025-06-19 | 11.610 | 12.290 | 11.300 | 11.660 | 11.660 | 163,009 |
| 2025-06-18 | 10.850 | 11.220 | 9.500 | 11.170 | 11.170 | 178,393 |
| 2025-06-17 | 9.960 | 10.310 | 9.120 | 10.200 | 10.200 | 181,517 |
| 2025-06-16 | 8.800 | 9.310 | 8.000 | 9.310 | 9.310 | 166,712 |
| 2025-06-13 | 9.000 | 9.350 | 8.200 | 8.310 | 8.310 | 6,566 |
| 2025-06-12 | 9.490 | 9.490 | 8.260 | 8.750 | 8.750 | 2,790 |
| 2025-06-11 | 8.990 | 9.480 | 8.990 | 8.990 | 8.990 | 24,190 |
| 2025-06-10 | 8.900 | 9.250 | 8.900 | 9.000 | 9.000 | 7,613 |
| 2025-06-05 | 8.860 | 9.290 | 8.000 | 8.770 | 8.770 | 11,700 |
| 2025-06-04 | 9.400 | 9.400 | 8.360 | 8.900 | 8.900 | 4,020 |
| 2025-06-03 | 9.250 | 9.350 | 8.400 | 8.980 | 8.980 | 170 |
| 2025-06-02 | 8.970 | 9.140 | 8.970 | 8.980 | 8.980 | 833 |
| 2025-05-30 | 8.900 | 8.990 | 8.000 | 8.860 | 8.860 | 38,673 |
| 2025-05-29 | 8.400 | 8.800 | 8.100 | 8.380 | 8.380 | 11,590 |
| 2025-05-27 | 8.040 | 8.040 | 7.800 | 7.990 | 7.990 | 870 |
| 2025-05-26 | 8.080 | 8.080 | 8.050 | 8.050 | 8.050 | 4,001 |
| 2025-05-23 | 8.100 | 8.100 | 7.800 | 7.820 | 7.820 | 2,102 |
| 2025-05-22 | 8.380 | 8.380 | 7.710 | 7.930 | 7.930 | 9,864 |
| 2025-05-21 | 8.380 | 8.380 | 7.820 | 7.880 | 7.880 | 20,953 |
| 2025-05-20 | 8.390 | 8.390 | 7.750 | 8.290 | 8.290 | 504 |
| 2025-05-19 | 8.080 | 8.200 | 7.860 | 8.180 | 8.180 | 40,606 |
| 2025-05-16 | 9.090 | 9.650 | 7.730 | 7.860 | 7.860 | 164,524 |
| 2025-05-15 | 9.980 | 10.340 | 8.340 | 8.730 | 8.730 | 457,243 |
| 2025-05-14 | 8.990 | 9.340 | 8.720 | 9.340 | 9.340 | 81,230 |
| 2025-05-13 | 7.000 | 8.340 | 7.000 | 8.340 | 8.340 | 117,655 |
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.