B F Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.300 | 8.500 | 7.750 | 8.380 | 8.380 | 8,712 |
| 2024-10-28 | 8.400 | 8.900 | 8.050 | 8.060 | 8.060 | 603 |
| 2024-10-25 | 8.950 | 9.000 | 8.000 | 9.000 | 9.000 | 8,858 |
| 2024-10-24 | 8.950 | 8.950 | 8.000 | 8.240 | 8.240 | 101 |
| 2024-10-23 | 8.250 | 8.980 | 8.010 | 8.240 | 8.240 | 519 |
| 2024-10-22 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 2 |
| 2024-10-21 | 8.950 | 8.950 | 8.000 | 8.290 | 8.290 | 5 |
| 2024-10-18 | 9.000 | 9.000 | 8.290 | 8.290 | 8.290 | 6 |
| 2024-10-17 | 8.650 | 8.650 | 7.290 | 8.290 | 8.290 | 110 |
| 2024-10-16 | 8.240 | 8.290 | 8.240 | 8.290 | 8.290 | 56 |
| 2024-10-15 | 8.250 | 8.290 | 8.250 | 8.290 | 8.290 | 15 |
| 2024-10-14 | 8.280 | 8.290 | 8.280 | 8.290 | 8.290 | 51 |
| 2024-10-11 | 8.240 | 8.290 | 8.240 | 8.290 | 8.290 | 1 |
| 2024-10-10 | 8.500 | 8.500 | 8.290 | 8.290 | 8.290 | 5 |
| 2024-10-09 | 8.750 | 8.750 | 8.200 | 8.290 | 8.290 | 1,502 |
| 2024-10-08 | 8.490 | 8.490 | 8.000 | 8.000 | 8.000 | 3 |
| 2024-10-07 | 8.880 | 8.880 | 7.020 | 8.000 | 8.000 | 9 |
| 2024-10-04 | 8.490 | 8.490 | 8.000 | 8.000 | 8.000 | 3,003 |
| 2024-10-03 | 8.490 | 8.750 | 7.490 | 7.490 | 7.490 | 15,613 |
| 2024-10-02 | 8.500 | 8.500 | 8.490 | 8.490 | 8.490 | 4 |
| 2024-10-01 | 8.950 | 8.950 | 8.260 | 8.490 | 8.490 | 582 |
| 2024-09-30 | 8.750 | 8.750 | 8.450 | 8.450 | 8.450 | 737 |
| 2024-09-27 | 8.700 | 8.700 | 7.900 | 7.900 | 7.900 | 204 |
| 2024-09-26 | 8.350 | 9.200 | 7.700 | 7.900 | 7.900 | 5,159 |
| 2024-09-25 | 8.350 | 8.500 | 8.000 | 8.350 | 8.350 | 2 |
| 2024-09-24 | 8.950 | 8.950 | 8.000 | 8.350 | 8.350 | 20,692 |
| 2024-09-23 | 8.990 | 8.990 | 8.240 | 8.240 | 8.240 | 3 |
| 2024-09-20 | 7.500 | 9.000 | 7.500 | 8.240 | 8.240 | 2,445 |
| 2024-09-19 | 8.980 | 8.980 | 8.500 | 8.500 | 8.500 | 510 |
| 2024-09-18 | 9.000 | 9.000 | 8.480 | 8.800 | 8.800 | 880 |
| 2024-09-16 | 8.490 | 9.490 | 8.490 | 8.540 | 8.540 | 2,197 |
| 2024-09-13 | 8.610 | 8.730 | 8.610 | 8.730 | 8.730 | 101 |
| 2024-09-12 | 8.610 | 8.730 | 8.450 | 8.730 | 8.730 | 4 |
| 2024-09-11 | 8.800 | 8.800 | 8.730 | 8.730 | 8.730 | 2 |
| 2024-09-10 | 8.500 | 8.730 | 8.000 | 8.730 | 8.730 | 2,364 |
| 2024-09-09 | 8.400 | 9.230 | 8.400 | 8.730 | 8.730 | 1,874 |
| 2024-09-06 | 8.880 | 9.450 | 8.050 | 9.220 | 9.220 | 2,154 |
| 2024-09-05 | 8.990 | 8.990 | 8.450 | 8.450 | 8.450 | 2,211 |
| 2024-09-04 | 8.500 | 9.000 | 8.300 | 8.460 | 8.460 | 3,218 |
| 2024-09-03 | 8.000 | 9.310 | 7.900 | 8.700 | 8.700 | 6,062 |
| 2024-09-02 | 9.500 | 9.500 | 8.000 | 8.310 | 8.310 | 1,671 |
| 2024-08-30 | 7.550 | 9.460 | 7.550 | 8.930 | 8.930 | 7,109 |
| 2024-08-29 | 9.400 | 9.400 | 8.050 | 8.460 | 8.460 | 31,030 |
| 2024-08-28 | 10.800 | 10.800 | 9.010 | 9.010 | 9.010 | 29,929 |
| 2024-08-27 | 11.700 | 11.700 | 10.010 | 10.010 | 10.010 | 23,116 |
| 2024-08-26 | 11.900 | 11.900 | 11.120 | 11.120 | 11.120 | 32 |
| 2024-08-23 | 11.500 | 11.500 | 11.120 | 11.120 | 11.120 | 51 |
| 2024-08-22 | 12.970 | 12.970 | 10.730 | 11.120 | 11.120 | 16,943 |
| 2024-08-21 | 11.830 | 14.000 | 11.830 | 11.920 | 11.920 | 14,441 |
| 2024-08-20 | 10.800 | 13.200 | 10.800 | 13.140 | 13.140 | 2,230 |
| 2024-08-19 | 12.000 | 12.480 | 12.000 | 12.000 | 12.000 | 120 |
| 2024-08-16 | 12.000 | 12.450 | 12.000 | 12.000 | 12.000 | 240 |
| 2024-08-15 | 12.420 | 12.440 | 12.000 | 12.000 | 12.000 | 1,100 |
| 2024-08-13 | 10.790 | 11.990 | 10.790 | 11.800 | 11.800 | 3,698 |
| 2024-08-12 | 12.500 | 12.500 | 11.000 | 11.990 | 11.990 | 2,001 |
| 2024-08-09 | 11.850 | 12.490 | 11.700 | 11.850 | 11.850 | 1,283 |
| 2024-08-08 | 11.950 | 11.950 | 11.500 | 11.500 | 11.500 | 3 |
| 2024-08-07 | 11.110 | 11.950 | 10.250 | 11.500 | 11.500 | 5,202 |
| 2024-08-06 | 12.470 | 12.470 | 10.670 | 11.110 | 11.110 | 6,954 |
| 2024-08-05 | 12.500 | 13.500 | 11.800 | 11.850 | 11.850 | 15,208 |
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.