Popular Islamic Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	77.500	80.230	65.700	79.870	79.870	77,193
2026-10-15	66.310	72.940	66.310	72.940	72.940	34,132
2026-10-14	63.480	67.020	58.000	67.010	66.310	110,196
2026-10-13	58.000	64.000	58.000	60.930	60.294	31,472
2026-10-12	63.950	68.000	58.050	61.380	60.739	66,580
2026-10-09	52.010	63.370	52.010	63.250	62.589	113,673
2026-10-08	60.010	66.850	57.610	57.610	57.008	89,191
2026-10-07	64.010	75.000	64.010	64.010	63.341	111,428
2026-10-06	83.890	86.920	71.120	71.120	70.377	91,691
2026-10-05	73.000	79.170	73.000	79.020	78.195	69,513
2026-10-02	67.000	72.160	66.000	71.970	71.218	133,894
2026-10-01	62.790	65.600	60.000	65.600	64.915	46,612
2026-09-30	59.400	59.640	55.100	59.640	59.017	71,436
2026-09-29	49.600	54.410	44.700	54.220	53.654	87,445
2026-09-28	53.860	58.750	48.390	49.460	48.943	111,708
2026-09-25	53.770	53.770	50.100	53.770	53.208	51,451
2026-09-24	45.650	48.880	43.000	48.880	48.369	56,615
2026-09-23	46.690	47.750	43.510	44.440	43.976	19,969
2026-09-22	51.880	55.000	46.130	46.690	46.202	88,770
2026-09-21	49.200	53.750	49.120	51.250	50.715	68,361
2026-09-18	59.980	59.980	54.580	54.580	54.010	114,685
2026-09-17	68.950	69.000	60.510	60.640	60.007	84,493
2026-09-16	66.500	67.230	66.010	67.230	66.528	41,467
2026-09-15	51.000	61.120	50.210	61.120	60.482	46,393
2026-09-14	61.750	61.750	55.480	55.560	54.980	31,800
2026-09-11	74.900	75.000	61.640	61.640	60.996	94,811
2026-09-10	68.480	68.490	68.360	68.490	67.775	17,686
2026-09-09	60.450	62.260	59.000	62.260	61.610	30,763
2026-09-08	56.400	56.600	54.000	56.600	56.009	40,842
2026-09-07	51.450	51.450	49.000	51.450	50.913	22,520
2026-09-04	38.610	46.770	38.610	46.770	46.281	77,458
2026-09-03	48.500	48.500	42.480	42.520	42.076	18,760
2026-09-02	47.400	52.440	47.200	47.200	46.707	50,429
2026-09-01	54.000	57.490	52.440	52.440	51.892	65,463
2026-08-31	59.900	59.940	51.000	58.270	57.661	49,125
2026-08-28	52.400	56.400	46.140	55.910	55.326	84,665
2026-08-27	51.270	51.270	47.000	51.270	50.734	45,901
2026-08-25	46.610	46.610	38.400	46.610	46.123	33,039
2026-08-24	42.370	42.370	42.370	42.370	41.927	6,822
2026-08-21	38.520	38.520	38.520	38.520	38.118	10,665
2026-08-20	32.000	35.020	32.000	35.020	34.654	22,899
2026-08-19	31.500	32.080	26.240	31.840	31.507	98,621
2026-08-18	29.160	29.160	27.950	29.160	28.855	68,748
2026-08-17	26.510	26.510	26.510	26.510	26.233	24,225
2026-08-13	22.010	24.100	22.010	24.100	23.848	19,726
2026-08-12	22.010	22.490	21.910	21.910	21.681	252
2026-08-10	22.050	22.770	21.910	21.910	21.681	751
2026-08-07	22.000	22.000	21.550	21.910	21.681	307
2026-08-06	22.530	22.530	21.500	21.910	21.681	1,902
2026-08-05	22.280	22.770	22.280	22.600	22.364	2,026
2026-08-04	22.010	22.050	22.000	22.000	21.770	847
2026-08-03	22.410	22.830	21.510	22.830	22.592	115
2026-07-31	22.010	22.830	21.000	22.830	22.592	3,559
2026-07-30	22.500	22.910	22.500	22.910	22.671	30
2026-07-29	22.830	22.910	21.560	22.910	22.671	30
2026-07-28	21.630	23.000	21.630	22.910	22.671	4,352
2026-07-27	23.000	23.770	22.470	23.770	23.522	2,823
2026-07-24	21.250	23.770	21.250	23.770	23.522	555
2026-07-23	21.050	25.280	21.050	22.300	22.067	8,648
2026-07-22	21.710	23.380	21.710	23.030	22.789	293

Page 1 of 14 · 819 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.7000 PKR
2025-10-17	1.0000 PKR
2024-10-17	1.0000 PKR
2023-10-12	0.4557 PKR
2022-10-18	0.3744 PKR
2021-10-15	0.4034 PKR
2020-10-14	0.4035 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.