Popular Islamic Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-02	10.850	11.230	9.760	11.110	9.711	1,002
2024-07-01	12.200	12.200	10.190	10.270	8.977	23,504
2024-06-28	11.200	11.210	11.200	11.200	9.790	510
2024-06-27	11.090	11.090	10.210	10.210	8.925	2
2024-06-26	10.090	10.090	10.090	10.090	8.820	500
2024-06-25	11.730	11.750	10.050	10.090	8.820	522
2024-06-24	10.760	10.760	10.750	10.750	9.397	500
2024-06-21	12.240	12.240	11.250	11.250	9.834	1
2024-06-20	10.530	12.240	10.520	11.250	9.834	16
2024-06-14	12.240	12.250	10.810	11.250	9.834	9
2024-06-13	13.250	13.250	11.220	11.250	9.834	1,031
2024-06-12	13.300	13.300	11.220	12.260	10.717	10
2024-06-11	12.290	12.290	10.410	12.260	10.717	1,020
2024-06-10	11.950	11.950	10.620	11.290	9.869	1,001
2024-06-07	12.500	12.500	11.000	11.500	10.052	7
2024-06-06	11.900	11.900	11.000	11.500	10.052	4
2024-06-05	12.500	12.500	11.500	11.500	10.052	237
2024-06-04	12.490	12.490	11.500	11.500	10.052	1
2024-06-03	11.500	11.990	10.520	11.500	10.052	1,008
2024-05-31	10.150	11.940	10.150	11.090	9.694	270
2024-05-30	12.890	13.000	11.090	11.090	9.694	1,013
2024-05-29	11.000	12.090	11.000	12.090	10.568	2,277
2024-05-27	10.260	11.900	10.260	11.900	10.402	2,780
2024-05-24	10.900	10.900	10.900	10.900	9.528	1,500
2024-05-23	10.600	11.900	10.000	11.900	10.402	2,500
2024-05-22	11.500	11.500	10.760	10.950	9.572	4,000
2024-05-21	11.260	11.260	11.260	11.260	9.843	500
2024-05-20	11.810	11.830	11.010	11.420	9.982	16,500
2024-05-17	12.000	12.000	11.610	11.810	10.323	3,500
2024-05-15	11.760	11.760	11.760	11.760	10.280	500
2024-05-14	10.770	10.770	10.770	10.770	9.414	500
2024-05-10	10.770	10.770	10.770	10.770	9.414	500
2024-05-08	11.400	12.900	11.110	11.490	10.044	2,500
2024-05-06	11.450	12.000	11.250	12.000	10.489	2,000
2024-05-03	10.500	12.380	10.500	11.000	9.615	10,500
2024-05-02	10.250	11.380	10.250	11.380	9.947	2,000
2024-04-30	9.100	11.000	9.100	10.380	9.073	3,000
2024-04-29	10.000	10.000	10.000	10.000	8.741	500
2024-04-26	10.400	10.400	9.760	9.890	8.645	4,000
2024-04-25	10.000	11.500	9.590	10.700	9.353	4,500
2024-04-24	10.590	10.590	10.590	10.590	9.257	8,500
2024-04-23	11.630	11.630	11.500	11.590	10.131	1,500
2024-04-22	10.100	10.640	9.200	10.640	9.301	14,000
2024-04-16	10.000	10.400	9.660	9.660	8.444	2,000
2024-04-15	9.550	9.550	9.550	9.550	8.348	1,500
2024-04-09	10.500	10.500	10.500	10.500	9.178	500
2024-04-04	11.010	11.010	11.000	11.000	9.615	5,000
2024-04-01	11.300	11.950	10.510	11.300	9.878	500
2024-03-29	11.300	11.850	10.510	11.300	9.878	1,000
2024-03-28	11.300	12.000	10.500	11.300	9.878	500
2024-03-20	11.300	11.300	10.300	11.300	9.878	500
2024-02-27	11.300	11.300	11.300	11.300	9.878	2,000
2024-02-26	11.300	12.290	10.700	11.300	9.878	500
2024-02-16	11.300	11.300	11.300	11.300	9.878	1,000
2024-02-12	10.500	10.500	10.500	10.500	9.178	1,000
2024-02-06	11.000	11.990	10.510	11.000	9.615	500
2024-01-26	11.000	12.000	10.700	11.000	9.615	500
2024-01-16	11.000	11.000	11.000	11.000	9.615	2,000
2024-01-11	11.000	11.000	11.000	11.000	9.615	500
2024-01-02	11.100	11.100	11.100	11.100	9.703	500

← NewerPage 10 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.