Popular Islamic Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	8.910	8.910	8.910	8.910	7.085	500
2022-08-22	9.400	11.340	9.400	9.750	7.753	6,500
2022-08-19	10.460	10.460	10.400	10.400	8.270	4,000
2022-08-18	7.750	9.510	7.510	9.490	7.546	6,500
2022-08-17	9.450	9.450	8.510	8.510	6.767	1,500
2022-08-12	10.450	10.450	9.500	9.500	7.554	1,500
2022-08-11	8.510	10.350	8.510	10.350	8.230	1,500
2022-07-29	9.500	9.500	9.500	9.500	7.554	500
2022-07-19	10.500	10.500	10.500	10.500	8.349	2,000
2022-07-15	10.500	10.500	9.500	10.500	8.349	1,000
2022-07-14	9.490	9.500	8.750	9.500	7.554	3,500
2022-07-13	9.510	9.510	9.510	9.510	7.562	500
2022-07-07	8.510	8.510	8.510	8.510	6.767	500
2022-07-06	8.020	8.020	7.510	7.510	5.972	1,000
2022-07-05	8.370	8.370	7.020	7.020	5.582	2,000
2022-07-04	7.370	7.370	7.370	7.370	5.860	500
2022-06-10	8.360	8.360	8.360	8.360	6.648	1,000
2022-06-08	9.550	9.560	8.100	8.360	6.648	5,000
2022-06-07	8.560	8.560	8.560	8.560	6.807	500
2022-06-06	9.530	9.530	9.530	9.530	7.578	500
2022-06-03	10.500	12.450	10.500	10.530	8.373	3,500
2022-04-15	11.500	11.500	11.500	11.500	9.144	1,000
2022-04-14	12.000	12.000	11.500	11.500	9.144	1,000
2022-04-13	11.210	11.210	11.210	11.210	8.914	500
2022-04-12	11.240	11.240	11.240	11.240	8.938	500
2022-04-11	10.470	10.790	10.450	10.790	8.580	5,000
2022-04-08	8.120	9.980	8.120	9.800	7.793	6,000
2022-04-07	9.010	9.010	9.010	9.010	7.164	500
2022-04-05	9.500	9.750	8.010	8.010	6.369	6,000
2022-04-04	7.210	8.750	7.210	8.750	6.958	5,500
2022-04-01	8.000	8.000	7.800	7.800	6.202	4,500
2022-03-31	8.500	8.510	8.020	8.270	6.576	5,000
2022-03-30	9.000	9.000	8.500	8.500	6.759	1,000
2022-03-29	8.880	9.600	8.880	9.400	7.474	8,000
2022-03-24	10.250	10.250	10.250	10.250	8.150	500
2022-03-22	9.550	9.550	9.550	9.550	7.594	500
2022-03-21	8.690	8.690	8.690	8.690	6.910	500
2022-03-15	8.000	8.000	7.910	7.910	6.290	1,000
2022-03-03	8.910	8.910	8.910	8.910	7.085	500
2022-03-02	8.910	8.910	8.910	8.910	7.085	1,000
2022-03-01	9.690	9.690	8.700	9.410	7.482	2,500
2022-02-28	9.690	9.690	8.690	8.690	6.910	1,000
2022-02-24	9.690	9.690	9.690	9.690	7.705	500
2022-02-22	10.100	10.690	9.950	10.690	8.500	2,500
2022-02-21	10.150	10.950	10.010	10.950	8.707	4,500
2022-02-18	11.890	11.890	10.010	10.010	7.960	1,000
2022-02-17	11.850	11.850	10.070	10.950	8.707	7,000
2022-02-16	10.850	10.850	10.850	10.850	8.627	500
2022-02-15	10.010	10.010	10.010	10.010	7.960	1,000
2022-02-14	10.700	10.700	10.000	10.010	7.960	3,500
2022-02-08	10.600	10.800	9.700	9.700	7.713	1,500
2022-02-07	10.800	10.800	10.550	10.550	8.389	1,000
2022-02-03	11.540	11.540	11.500	11.500	9.144	2,000
2022-02-02	11.290	11.290	9.800	10.540	8.381	1,500
2022-02-01	10.900	11.500	9.660	10.290	8.182	2,500
2022-01-31	10.500	10.500	10.500	10.500	8.349	500
2022-01-28	9.500	9.500	9.500	9.500	7.554	500
2022-01-26	10.500	10.500	10.400	10.400	8.270	1,000
2022-01-25	9.700	10.300	9.700	10.300	8.190	2,500
2022-01-20	9.310	10.100	9.310	9.310	7.403	1,500

← NewerPage 13 of 14 · 822 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.