B F Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 7.360 | 8.390 | 7.360 | 8.390 | 8.390 | 1,519 |
| 2025-01-24 | 7.700 | 8.500 | 7.500 | 7.500 | 7.500 | 2,497 |
| 2025-01-23 | 7.280 | 7.660 | 7.280 | 7.500 | 7.500 | 375 |
| 2025-01-22 | 7.100 | 7.800 | 7.100 | 7.500 | 7.500 | 2 |
| 2025-01-21 | 7.500 | 7.800 | 7.300 | 7.500 | 7.500 | 187 |
| 2025-01-20 | 7.500 | 7.700 | 7.500 | 7.500 | 7.500 | 333 |
| 2025-01-15 | 6.550 | 8.000 | 6.550 | 7.500 | 7.500 | 4,978 |
| 2025-01-14 | 7.490 | 8.000 | 7.490 | 7.500 | 7.500 | 21 |
| 2025-01-13 | 7.880 | 7.900 | 7.500 | 7.500 | 7.500 | 257 |
| 2025-01-10 | 7.000 | 7.500 | 7.000 | 7.500 | 7.500 | 10 |
| 2025-01-09 | 7.000 | 7.900 | 7.000 | 7.500 | 7.500 | 1,002 |
| 2025-01-08 | 7.900 | 7.900 | 7.500 | 7.500 | 7.500 | 516 |
| 2025-01-06 | 7.490 | 8.200 | 7.490 | 8.200 | 8.200 | 1,800 |
| 2025-01-03 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 134 |
| 2025-01-02 | 7.450 | 7.500 | 7.450 | 7.500 | 7.500 | 71 |
| 2025-01-01 | 7.490 | 7.500 | 7.490 | 7.500 | 7.500 | 10,309 |
| 2024-12-31 | 7.550 | 7.770 | 7.490 | 7.490 | 7.490 | 16,468 |
| 2024-12-30 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 400 |
| 2024-12-27 | 7.500 | 8.500 | 7.490 | 8.300 | 8.300 | 2,771 |
| 2024-12-26 | 8.280 | 8.300 | 8.000 | 8.000 | 8.000 | 1,012 |
| 2024-12-24 | 8.280 | 8.310 | 8.280 | 8.310 | 8.310 | 1 |
| 2024-12-23 | 8.200 | 8.310 | 8.200 | 8.310 | 8.310 | 88 |
| 2024-12-20 | 8.000 | 9.000 | 8.000 | 8.310 | 8.310 | 2,502 |
| 2024-12-19 | 7.700 | 8.210 | 7.500 | 8.200 | 8.200 | 2,135 |
| 2024-12-18 | 8.170 | 8.500 | 8.170 | 8.250 | 8.250 | 525 |
| 2024-12-17 | 8.000 | 8.400 | 7.770 | 8.260 | 8.260 | 4,190 |
| 2024-12-16 | 7.970 | 8.300 | 7.800 | 8.280 | 8.280 | 4,537 |
| 2024-12-13 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 526 |
| 2024-12-12 | 8.000 | 8.400 | 8.000 | 8.000 | 8.000 | 10,626 |
| 2024-12-11 | 8.000 | 8.500 | 8.000 | 8.440 | 8.440 | 22,157 |
| 2024-12-10 | 8.000 | 8.000 | 7.500 | 7.500 | 7.500 | 504 |
| 2024-12-09 | 8.150 | 8.150 | 7.700 | 8.000 | 8.000 | 56 |
| 2024-12-06 | 8.000 | 9.000 | 7.850 | 8.000 | 8.000 | 6,781 |
| 2024-12-05 | 7.800 | 8.400 | 7.800 | 8.000 | 8.000 | 7,200 |
| 2024-12-04 | 7.800 | 8.300 | 7.800 | 8.250 | 8.250 | 402 |
| 2024-12-03 | 8.300 | 8.300 | 8.250 | 8.250 | 8.250 | 1 |
| 2024-12-02 | 8.380 | 8.380 | 8.250 | 8.250 | 8.250 | 4 |
| 2024-11-29 | 7.800 | 8.500 | 7.800 | 8.250 | 8.250 | 4,156 |
| 2024-11-28 | 7.700 | 8.450 | 7.700 | 8.250 | 8.250 | 2,021 |
| 2024-11-27 | 8.100 | 8.450 | 8.000 | 8.450 | 8.450 | 2,000 |
| 2024-11-26 | 8.000 | 8.500 | 8.000 | 8.220 | 8.220 | 5,510 |
| 2024-11-25 | 8.100 | 8.500 | 8.010 | 8.250 | 8.250 | 10,650 |
| 2024-11-22 | 8.500 | 8.750 | 8.500 | 8.750 | 8.750 | 10,000 |
| 2024-11-21 | 8.000 | 9.500 | 8.000 | 8.510 | 8.510 | 29,926 |
| 2024-11-20 | 9.500 | 9.500 | 8.120 | 8.580 | 8.580 | 9,056 |
| 2024-11-19 | 9.500 | 9.500 | 8.150 | 9.120 | 9.120 | 116 |
| 2024-11-18 | 9.120 | 9.120 | 9.080 | 9.120 | 9.120 | 2 |
| 2024-11-15 | 9.050 | 9.500 | 9.050 | 9.120 | 9.120 | 5 |
| 2024-11-14 | 9.120 | 9.120 | 8.200 | 9.120 | 9.120 | 7 |
| 2024-11-13 | 9.500 | 9.500 | 8.800 | 9.120 | 9.120 | 2,061 |
| 2024-11-12 | 9.000 | 9.000 | 8.200 | 9.000 | 9.000 | 102 |
| 2024-11-11 | 9.800 | 9.800 | 9.000 | 9.000 | 9.000 | 598 |
| 2024-11-08 | 9.850 | 9.850 | 8.650 | 9.150 | 9.150 | 5,547 |
| 2024-11-07 | 9.490 | 10.000 | 8.500 | 9.170 | 9.170 | 7,456 |
| 2024-11-06 | 9.190 | 9.490 | 8.050 | 9.490 | 9.490 | 3,599 |
| 2024-11-05 | 9.500 | 9.500 | 8.820 | 8.820 | 8.820 | 3 |
| 2024-11-04 | 9.190 | 9.200 | 8.760 | 8.820 | 8.820 | 2,986 |
| 2024-11-01 | 8.200 | 9.980 | 8.000 | 9.760 | 9.760 | 3,332 |
| 2024-10-31 | 8.400 | 9.500 | 8.400 | 8.980 | 8.980 | 14,325 |
| 2024-10-30 | 8.000 | 9.330 | 8.000 | 9.270 | 9.270 | 1,930 |
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.