Popular Islamic Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-01	12.000	12.100	12.000	12.100	10.577	3,000
2023-12-22	12.750	12.750	12.750	12.750	11.145	500
2023-12-18	11.800	11.800	11.790	11.790	10.306	1,000
2023-12-12	10.850	10.850	10.810	10.810	9.449	1,500
2023-12-07	11.500	11.500	11.500	11.500	10.052	500
2023-12-05	10.490	10.500	10.490	10.500	9.178	2,500
2023-12-04	9.500	9.500	9.500	9.500	8.304	3,000
2023-11-24	9.500	9.500	9.500	9.500	8.304	1,000
2023-11-22	9.900	10.300	9.900	10.170	8.890	3,000
2023-11-16	10.900	11.500	10.900	10.900	9.528	500
2023-11-15	10.900	10.900	10.900	10.900	9.528	500
2023-11-14	10.000	10.000	10.000	10.000	8.741	500
2023-11-13	9.000	9.000	9.000	9.000	7.867	500
2023-11-08	8.600	8.600	8.600	8.600	7.517	1,000
2023-11-06	9.000	9.000	9.000	9.000	7.867	500
2023-11-03	8.600	8.600	8.600	8.600	7.517	500
2023-10-25	9.000	9.000	9.000	9.000	7.867	500
2023-10-24	8.000	8.000	8.000	8.000	6.993	500
2023-10-20	8.100	8.100	8.100	8.100	7.080	500
2023-10-10	8.770	9.770	8.270	8.770	7.268	500
2023-10-09	8.770	8.770	8.770	8.770	7.268	500
2023-10-05	7.770	7.770	7.770	7.770	6.439	1,000
2023-09-27	8.450	8.450	8.440	8.440	6.994	4,500
2023-09-26	9.440	9.440	9.440	9.440	7.823	500
2023-09-25	8.010	8.970	8.010	8.970	7.433	2,500
2023-09-22	8.010	8.010	8.010	8.010	6.638	500
2023-09-20	8.010	8.010	8.010	8.010	6.638	500
2023-09-18	8.010	8.010	8.010	8.010	6.638	500
2023-09-12	8.460	8.460	8.460	8.460	7.011	500
2023-09-11	11.250	11.250	9.350	9.380	7.773	6,500
2023-09-07	10.350	10.350	10.350	10.350	8.577	500
2023-09-06	8.300	10.250	8.300	10.250	8.494	2,500
2023-08-28	11.240	11.240	9.300	9.300	7.707	7,000
2023-08-04	12.050	12.050	12.050	12.050	9.986	500
2023-08-03	11.950	11.950	11.950	11.950	9.903	500
2023-08-02	10.000	11.550	10.000	11.550	9.571	3,000
2023-08-01	9.520	10.950	9.260	10.950	9.074	2,500
2023-07-31	10.990	11.350	10.010	10.090	8.362	8,500
2023-07-27	10.900	10.900	10.900	10.900	9.033	500
2023-07-26	10.350	11.440	10.250	11.440	9.480	3,500
2023-07-25	10.700	11.750	10.300	11.220	9.298	6,000
2023-07-24	10.990	12.840	10.990	10.990	9.107	7,500
2023-07-21	12.550	12.550	10.550	11.990	9.936	6,500
2023-07-12	11.550	11.550	11.550	11.550	9.571	1,000
2023-07-04	9.900	11.700	9.900	11.700	9.696	4,000
2023-07-03	9.750	10.900	9.750	10.900	9.033	3,000
2023-06-26	10.750	10.750	10.750	10.750	8.909	500
2023-06-19	9.950	11.750	9.950	11.750	9.737	9,000
2023-06-12	10.950	10.950	9.950	10.950	9.074	500
2023-06-09	10.950	10.950	10.950	10.950	9.074	500
2023-06-05	9.990	9.990	9.990	9.990	8.279	500
2023-06-02	9.990	9.990	9.990	9.990	8.279	1,000
2023-05-26	9.000	9.000	9.000	9.000	7.458	500
2023-05-23	8.250	8.250	8.250	8.250	6.837	500
2023-05-19	6.350	8.250	6.350	8.250	6.837	1,000
2023-05-12	7.290	7.290	7.290	7.290	6.041	500
2023-05-09	6.300	6.300	6.300	6.300	5.221	500
2023-05-05	7.250	7.250	7.250	7.250	6.008	500
2023-04-12	7.250	7.250	7.250	7.250	6.008	500
2023-04-11	7.250	7.250	7.250	7.250	6.008	500

← NewerPage 11 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.