Popular Islamic Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	24.980	24.980	22.700	23.030	22.789	6,181
2026-07-20	22.300	26.950	22.150	25.110	24.848	58,842
2026-07-17	22.700	24.680	22.000	24.500	24.244	5,038
2026-07-16	22.150	23.390	22.010	22.960	22.720	1,983
2026-07-15	22.010	23.470	22.000	23.420	23.175	2,189
2026-07-14	22.320	24.160	22.010	22.900	22.661	3,296
2026-07-13	22.570	24.290	22.550	24.190	23.937	1,705
2026-07-10	25.240	25.500	21.600	23.800	23.551	8,160
2026-07-09	25.960	25.960	22.010	23.560	23.314	7,356
2026-07-08	24.140	24.410	22.050	24.290	24.036	12,003
2026-07-07	22.510	24.210	22.000	24.140	23.888	5,909
2026-07-06	22.050	22.870	20.110	22.500	22.265	8,558
2026-07-03	23.100	23.100	21.110	22.050	21.820	6,153
2026-07-02	22.550	23.870	22.510	23.200	22.958	527
2026-07-01	22.310	22.550	22.310	22.550	22.314	46
2026-06-30	23.280	23.340	22.330	22.550	22.314	542
2026-06-29	22.330	23.590	22.280	22.280	22.047	507
2026-06-24	22.100	22.970	22.100	22.280	22.047	1,939
2026-06-23	22.330	24.970	21.750	23.540	23.294	7,125
2026-06-22	23.680	23.680	22.440	23.680	23.433	297
2026-06-19	24.120	24.120	21.920	23.680	23.433	5,164
2026-06-18	24.400	24.400	23.010	24.170	23.918	1,529
2026-06-17	23.940	24.490	22.570	23.270	23.027	1,698
2026-06-16	23.000	24.960	22.040	23.940	23.690	1,953
2026-06-15	23.510	25.700	21.850	23.060	22.819	4,298
2026-06-12	23.990	25.000	23.070	23.990	23.739	1,010
2026-06-11	25.740	25.750	22.640	23.070	22.829	3,645
2026-06-10	27.160	28.000	24.510	24.690	24.432	36,232
2026-06-09	21.610	25.690	21.610	25.690	25.422	15,784
2026-06-08	23.240	23.350	23.210	23.350	23.106	30
2026-06-05	23.300	23.350	21.530	23.350	23.106	348
2026-06-04	21.620	23.390	21.610	23.350	23.106	1,119
2026-06-03	21.620	23.680	21.620	23.570	23.324	3,616
2026-06-02	23.700	23.700	22.500	23.690	23.443	1,586
2026-06-01	23.740	23.740	21.110	23.260	23.017	1,036
2026-05-29	23.300	23.350	21.440	23.270	23.027	546
2026-05-25	23.000	23.000	21.420	22.990	22.750	908
2026-05-22	22.000	23.960	21.110	23.630	23.383	3,201
2026-05-21	20.560	22.500	20.560	22.500	22.265	37
2026-05-20	22.410	22.500	21.500	22.500	22.265	196
2026-05-19	19.160	23.070	19.150	22.500	22.265	2,105
2026-05-18	22.800	22.800	21.000	21.010	20.791	4,636
2026-05-15	25.550	25.550	22.920	23.110	22.869	8,709
2026-05-14	24.100	25.440	23.500	25.440	25.174	24,192
2026-05-13	21.210	23.130	20.100	23.130	22.888	29,652
2026-05-12	19.260	22.640	19.260	21.030	20.810	33
2026-05-11	19.600	21.500	19.060	21.030	20.810	3,900
2026-05-08	21.990	22.700	19.640	21.100	20.880	678
2026-05-07	22.870	22.870	21.010	21.510	21.285	42
2026-05-06	21.990	21.990	21.500	21.510	21.285	1,027
2026-05-05	21.480	21.480	21.000	21.000	20.781	30
2026-05-04	21.000	22.000	19.530	21.000	20.781	188
2026-04-30	21.730	21.730	19.030	21.000	20.781	349
2026-04-29	19.820	21.000	19.820	21.000	20.781	1,753
2026-04-28	19.540	22.940	19.540	21.110	20.890	2,272
2026-04-27	21.500	23.450	21.110	21.380	21.157	10,369
2026-04-24	21.760	23.550	19.710	23.450	23.205	1,590
2026-04-23	21.990	21.990	19.500	21.770	21.543	812
2026-04-22	19.120	20.970	19.120	20.960	20.741	4,358
2026-04-21	20.990	21.000	20.120	20.990	20.771	916

← NewerPage 2 of 3 · 121 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.