Popular Islamic Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	7.850	7.850	7.850	7.850	6.505	500
2023-04-04	7.750	8.750	7.750	7.750	6.422	1,000
2023-03-31	7.500	8.750	7.500	8.750	7.251	9,500
2023-03-29	8.000	8.150	8.000	8.150	6.754	1,500
2023-03-24	7.150	7.150	7.150	7.150	5.925	500
2023-03-21	7.050	7.050	7.050	7.050	5.842	500
2023-03-17	7.500	9.000	7.500	8.000	6.630	1,500
2023-03-15	8.500	8.500	8.500	8.500	7.044	500
2023-03-14	6.000	7.600	6.000	7.600	6.298	1,000
2023-03-10	7.000	7.000	7.000	7.000	5.801	2,000
2023-03-09	6.020	6.020	6.020	6.020	4.989	500
2023-03-08	7.000	7.000	7.000	7.000	5.801	7,500
2023-02-28	6.610	6.610	6.610	6.610	5.478	500
2023-02-27	6.610	6.610	6.610	6.610	5.478	500
2023-02-24	7.260	7.260	7.260	7.260	6.016	500
2023-02-16	9.000	9.000	7.260	7.260	6.016	3,500
2023-02-14	8.000	8.000	8.000	8.000	6.630	500
2023-02-13	8.990	9.300	8.990	8.990	7.450	4,500
2023-02-10	9.990	9.990	9.990	9.990	8.279	500
2023-02-09	9.400	9.400	9.000	9.000	7.458	4,500
2023-02-08	8.400	8.400	8.400	8.400	6.961	500
2023-01-27	7.500	7.500	7.500	7.500	6.215	500
2023-01-11	6.660	7.400	6.660	7.000	5.801	3,500
2023-01-10	7.400	7.400	6.400	7.400	6.132	3,500
2023-01-09	6.400	6.400	6.400	6.400	5.304	500
2023-01-03	7.210	7.210	7.210	7.210	5.975	500
2022-12-30	7.700	7.700	7.700	7.700	6.381	1,000
2022-12-29	7.350	7.350	7.340	7.340	6.083	10,000
2022-12-28	7.990	8.340	7.990	8.340	6.911	4,500
2022-12-27	8.990	8.990	8.990	8.990	7.450	3,000
2022-12-26	9.450	9.450	9.450	9.450	7.831	500
2022-12-23	8.990	8.990	8.000	8.490	7.036	1,500
2022-12-22	6.510	8.510	6.510	8.510	7.052	14,000
2022-12-15	7.510	7.510	7.510	7.510	6.224	500
2022-12-12	8.110	8.110	8.110	8.110	6.721	500
2022-12-02	9.000	9.000	9.000	9.000	7.458	500
2022-11-29	8.100	8.100	8.100	8.100	6.712	1,500
2022-11-28	7.100	7.100	7.100	7.100	5.884	500
2022-11-22	8.900	8.900	7.960	7.960	6.596	1,500
2022-11-17	9.000	9.000	7.900	7.900	6.547	1,000
2022-11-15	8.250	8.900	8.250	8.900	7.375	2,000
2022-11-14	8.000	8.000	8.000	8.000	6.630	1,500
2022-11-04	7.800	7.800	7.800	7.800	6.464	500
2022-11-03	7.800	7.800	7.800	7.800	6.464	500
2022-10-27	7.800	7.800	7.800	7.800	6.464	500
2022-10-25	7.750	7.750	7.750	7.750	6.422	1,000
2022-10-21	7.020	8.480	7.020	8.130	6.737	3,000
2022-10-20	7.500	7.500	7.500	7.500	6.215	500
2022-10-19	9.250	9.250	7.880	8.010	6.638	4,500
2022-10-17	9.250	9.250	9.250	9.250	7.355	500
2022-10-14	8.100	9.340	7.800	8.510	6.767	4,500
2022-10-11	8.400	8.400	8.400	8.400	6.679	1,000
2022-09-23	8.400	9.390	8.400	8.400	6.679	1,500
2022-09-22	8.000	9.390	7.400	9.390	7.467	3,500
2022-09-09	8.400	8.400	8.400	8.400	6.679	500
2022-09-08	8.400	8.400	8.400	8.400	6.679	500
2022-09-02	8.400	8.400	7.400	7.400	5.884	1,000
2022-08-25	8.400	8.400	8.400	8.400	6.679	1,000
2022-08-24	8.400	8.400	8.400	8.400	6.679	500
2022-08-23	8.910	8.910	8.910	8.910	7.085	500

← NewerPage 12 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.