B F Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.350 | 7.350 | 6.220 | 7.340 | 7.340 | 5,396 |
| 2025-05-09 | 6.690 | 7.340 | 6.350 | 6.350 | 6.350 | 729 |
| 2025-05-08 | 6.700 | 7.400 | 6.350 | 6.350 | 6.350 | 3,100 |
| 2025-05-07 | 6.530 | 6.780 | 6.500 | 6.510 | 6.510 | 1,300 |
| 2025-05-06 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 100 |
| 2025-05-05 | 7.370 | 7.370 | 6.950 | 6.950 | 6.950 | 1,016 |
| 2025-05-02 | 7.390 | 7.390 | 7.190 | 7.200 | 7.200 | 323 |
| 2025-04-30 | 7.160 | 7.200 | 6.900 | 7.200 | 7.200 | 470 |
| 2025-04-29 | 7.190 | 7.200 | 7.190 | 7.200 | 7.200 | 420 |
| 2025-04-28 | 7.070 | 7.200 | 7.070 | 7.200 | 7.200 | 10 |
| 2025-04-25 | 7.000 | 7.200 | 7.000 | 7.200 | 7.200 | 1 |
| 2025-04-23 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 40 |
| 2025-04-22 | 7.190 | 7.340 | 7.190 | 7.200 | 7.200 | 853 |
| 2025-04-18 | 7.130 | 7.240 | 6.860 | 7.130 | 7.130 | 10 |
| 2025-04-16 | 7.140 | 7.170 | 6.910 | 7.130 | 7.130 | 1,100 |
| 2025-04-14 | 7.160 | 7.200 | 7.100 | 7.100 | 7.100 | 204 |
| 2025-04-11 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 100 |
| 2025-04-10 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 25,000 |
| 2025-04-09 | 6.860 | 7.000 | 6.860 | 7.000 | 7.000 | 10,320 |
| 2025-04-08 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 25,500 |
| 2025-04-07 | 7.250 | 7.250 | 6.650 | 7.150 | 7.150 | 21,039 |
| 2025-04-04 | 7.260 | 7.300 | 7.250 | 7.250 | 7.250 | 139 |
| 2025-04-03 | 7.190 | 7.380 | 7.100 | 7.250 | 7.250 | 5,552 |
| 2025-03-27 | 7.360 | 7.360 | 7.190 | 7.190 | 7.190 | 200 |
| 2025-03-26 | 7.090 | 7.240 | 7.090 | 7.190 | 7.190 | 1,105 |
| 2025-03-25 | 7.190 | 7.240 | 6.880 | 6.880 | 6.880 | 1,565 |
| 2025-03-24 | 7.290 | 7.290 | 6.670 | 6.880 | 6.880 | 1,867 |
| 2025-03-21 | 7.090 | 7.290 | 7.020 | 7.050 | 7.050 | 3,207 |
| 2025-03-20 | 7.290 | 7.290 | 7.090 | 7.250 | 7.250 | 6,010 |
| 2025-03-18 | 7.000 | 7.210 | 7.000 | 7.000 | 7.000 | 11,046 |
| 2025-03-17 | 7.300 | 7.300 | 6.330 | 6.970 | 6.970 | 9,385 |
| 2025-03-14 | 7.000 | 8.000 | 6.320 | 7.190 | 7.190 | 64,216 |
| 2025-03-13 | 7.390 | 7.400 | 7.250 | 7.320 | 7.320 | 4,797 |
| 2025-03-11 | 6.990 | 7.540 | 6.990 | 7.230 | 7.230 | 1,241 |
| 2025-03-10 | 7.170 | 7.180 | 7.150 | 7.180 | 7.180 | 94 |
| 2025-03-06 | 7.170 | 7.180 | 7.170 | 7.180 | 7.180 | 500 |
| 2025-03-03 | 6.860 | 7.000 | 6.860 | 7.000 | 7.000 | 12,437 |
| 2025-02-28 | 7.650 | 7.650 | 7.000 | 7.080 | 7.080 | 4,071 |
| 2025-02-27 | 8.230 | 8.230 | 7.230 | 7.230 | 7.230 | 101,763 |
| 2025-02-26 | 6.440 | 7.230 | 6.210 | 7.230 | 7.230 | 56,333 |
| 2025-02-25 | 6.230 | 6.230 | 6.220 | 6.230 | 6.230 | 502 |
| 2025-02-24 | 6.250 | 6.270 | 6.200 | 6.200 | 6.200 | 20,005 |
| 2025-02-21 | 6.150 | 6.620 | 6.150 | 6.620 | 6.620 | 155 |
| 2025-02-20 | 6.250 | 6.620 | 6.250 | 6.620 | 6.620 | 50 |
| 2025-02-19 | 6.470 | 6.650 | 6.470 | 6.620 | 6.620 | 700 |
| 2025-02-18 | 6.210 | 6.500 | 6.210 | 6.470 | 6.470 | 31 |
| 2025-02-17 | 6.450 | 6.600 | 6.300 | 6.470 | 6.470 | 1,711 |
| 2025-02-14 | 6.400 | 6.650 | 6.010 | 6.500 | 6.500 | 5,069 |
| 2025-02-13 | 6.700 | 6.750 | 6.370 | 6.380 | 6.380 | 4,122 |
| 2025-02-12 | 6.400 | 6.500 | 6.300 | 6.350 | 6.350 | 26,704 |
| 2025-02-11 | 6.800 | 6.900 | 6.410 | 6.500 | 6.500 | 4,186 |
| 2025-02-10 | 7.100 | 7.100 | 6.500 | 6.500 | 6.500 | 30,879 |
| 2025-02-07 | 7.200 | 8.000 | 7.000 | 7.380 | 7.380 | 5,352 |
| 2025-02-06 | 6.850 | 7.290 | 6.850 | 7.100 | 7.100 | 2,107 |
| 2025-02-04 | 7.400 | 7.400 | 7.070 | 7.080 | 7.080 | 2,106 |
| 2025-02-03 | 6.800 | 7.600 | 6.800 | 7.400 | 7.400 | 1,501 |
| 2025-01-31 | 7.400 | 7.660 | 7.100 | 7.370 | 7.370 | 623 |
| 2025-01-30 | 7.150 | 7.750 | 7.100 | 7.100 | 7.100 | 3,704 |
| 2025-01-29 | 7.290 | 7.680 | 7.050 | 7.100 | 7.100 | 10,274 |
| 2025-01-28 | 7.560 | 7.590 | 7.390 | 7.390 | 7.390 | 14,909 |
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.