Popular Islamic Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 10.100 | 10.100 | 10.100 | 10.100 | 8.031 | 500 |
| 2022-01-17 | 11.050 | 13.000 | 11.050 | 11.060 | 8.794 | 2,000 |
| 2022-01-13 | 11.800 | 12.050 | 11.800 | 12.050 | 9.582 | 1,000 |
| 2022-01-12 | 12.250 | 12.250 | 11.050 | 11.050 | 8.787 | 1,000 |
| 2022-01-10 | 11.200 | 12.350 | 11.200 | 11.920 | 9.478 | 2,500 |
| 2022-01-07 | 10.600 | 12.200 | 10.510 | 12.200 | 9.701 | 2,500 |
| 2022-01-06 | 12.400 | 12.990 | 11.500 | 11.500 | 9.144 | 16,000 |
| 2021-12-28 | 12.400 | 12.400 | 12.400 | 12.400 | 9.860 | 500 |
| 2021-12-23 | 10.800 | 11.800 | 10.800 | 11.800 | 9.383 | 1,000 |
| 2021-12-21 | 11.500 | 11.500 | 11.500 | 11.500 | 9.144 | 500 |
| 2021-12-20 | 10.850 | 10.850 | 10.850 | 10.850 | 8.627 | 6,000 |
| 2021-12-17 | 9.850 | 9.850 | 9.850 | 9.850 | 7.832 | 500 |
| 2021-12-16 | 10.690 | 10.690 | 10.690 | 10.690 | 8.500 | 500 |
| 2021-12-15 | 13.000 | 13.000 | 11.690 | 11.690 | 9.295 | 1,000 |
| 2021-12-14 | 12.650 | 12.690 | 12.650 | 12.690 | 10.091 | 1,000 |
| 2021-12-09 | 11.700 | 11.700 | 11.700 | 11.700 | 9.303 | 500 |
| 2021-12-08 | 13.650 | 13.650 | 11.700 | 11.700 | 9.303 | 3,000 |
| 2021-12-07 | 12.650 | 12.650 | 12.650 | 12.650 | 10.059 | 500 |
| 2021-12-03 | 15.360 | 15.360 | 13.220 | 13.650 | 10.854 | 4,000 |
| 2021-11-26 | 14.290 | 14.290 | 13.290 | 14.290 | 11.363 | 1,000 |
| 2021-11-25 | 13.290 | 13.290 | 13.290 | 13.290 | 10.568 | 500 |
| 2021-11-24 | 12.250 | 12.310 | 12.000 | 12.290 | 9.772 | 4,000 |
| 2021-11-19 | 13.300 | 13.310 | 11.310 | 11.310 | 8.993 | 5,500 |
| 2021-11-18 | 12.310 | 12.310 | 12.310 | 12.310 | 9.788 | 1,000 |
| 2021-11-17 | 12.000 | 12.580 | 11.110 | 11.310 | 8.993 | 6,500 |
| 2021-11-16 | 11.500 | 11.580 | 11.500 | 11.580 | 9.208 | 4,000 |
| 2021-11-15 | 10.580 | 10.580 | 10.580 | 10.580 | 8.413 | 1,000 |
| 2021-11-12 | 10.120 | 11.000 | 10.120 | 10.580 | 8.413 | 1,500 |
| 2021-11-11 | 12.990 | 13.100 | 11.110 | 11.110 | 8.834 | 8,000 |
| 2021-11-10 | 12.980 | 12.980 | 12.100 | 12.100 | 9.621 | 1,500 |
| 2021-11-09 | 13.000 | 13.000 | 13.000 | 13.000 | 10.337 | 500 |
| 2021-11-08 | 13.920 | 13.920 | 13.000 | 13.000 | 10.337 | 1,000 |
| 2021-11-05 | 12.920 | 13.920 | 12.920 | 13.920 | 11.069 | 2,000 |
| 2021-11-04 | 12.920 | 12.920 | 12.920 | 12.920 | 10.273 | 500 |
| 2021-11-03 | 14.830 | 14.830 | 12.770 | 12.920 | 10.273 | 13,000 |
| 2021-11-02 | 13.500 | 13.800 | 13.500 | 13.800 | 10.973 | 3,000 |
| 2021-11-01 | 13.100 | 13.200 | 13.000 | 13.200 | 10.496 | 3,000 |
| 2021-10-29 | 10.950 | 12.950 | 10.950 | 12.950 | 10.297 | 3,500 |
| 2021-10-22 | 13.740 | 13.740 | 11.950 | 11.950 | 9.502 | 2,000 |
| 2021-10-20 | 12.800 | 12.950 | 12.800 | 12.950 | 10.297 | 1,000 |
← NewerPage 14 of 14 · 820 trading days
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.