Popular Islamic Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-12	20.950	21.470	20.000	21.100	20.880	7,108
2026-01-09	21.690	21.690	20.910	21.060	20.840	696
2026-01-08	21.490	21.490	20.810	21.030	20.810	1,140
2026-01-07	21.690	21.690	20.650	21.020	20.800	11,643
2026-01-06	21.000	21.890	20.630	21.050	20.830	2,812
2026-01-05	20.110	23.260	20.110	21.450	21.226	1,834
2026-01-02	21.500	21.500	21.050	21.160	20.939	2,358
2026-01-01	21.610	21.610	21.160	21.530	21.305	1,199
2025-12-31	21.010	21.850	21.010	21.550	21.325	26
2025-12-30	22.980	22.980	20.500	21.550	21.325	5,592
2025-12-29	21.030	22.750	20.000	22.190	21.958	1,768
2025-12-26	21.100	23.400	20.600	21.030	20.810	19,495
2025-12-24	26.480	26.480	22.310	22.560	22.324	33,311
2025-12-23	22.050	24.070	20.060	24.070	23.819	11,633
2025-12-22	22.450	22.450	20.420	21.880	21.651	2,063
2025-12-19	22.390	22.450	22.390	22.450	22.216	426
2025-12-18	22.640	22.670	21.100	22.450	22.216	3,315
2025-12-17	21.500	21.500	21.120	21.120	20.899	770
2025-12-16	22.610	22.610	21.000	21.120	20.899	3,173
2025-12-15	22.820	23.290	20.700	22.680	22.443	12,183
2025-12-12	22.500	24.000	21.810	22.820	22.582	3,453
2025-12-11	23.700	24.140	22.010	24.140	23.888	51
2025-12-10	22.340	24.140	21.960	24.140	23.888	462
2025-12-09	24.150	24.150	21.710	24.140	23.888	2,566
2025-12-08	26.720	26.720	22.000	23.930	23.680	17,295
2025-12-05	24.210	24.290	24.210	24.290	24.036	9,692
2025-12-04	23.100	23.100	20.000	22.080	21.849	2,367
2025-12-03	21.000	21.000	19.510	21.000	20.781	61
2025-12-01	21.400	21.400	21.000	21.000	20.781	30
2025-11-28	20.080	21.900	20.080	21.000	20.781	906
2025-11-27	22.640	22.650	20.690	20.750	20.533	741
2025-11-26	22.740	22.750	21.200	22.750	22.512	102
2025-11-25	21.220	22.750	21.220	22.750	22.512	11
2025-11-24	22.850	22.850	22.750	22.750	22.512	78
2025-11-21	21.780	24.200	21.030	22.750	22.512	4,217
2025-11-20	23.000	23.000	20.500	22.000	21.770	409
2025-11-19	22.000	22.000	21.500	22.000	21.770	3,593
2025-11-18	20.500	21.950	20.500	21.950	21.721	1,338
2025-11-17	22.500	22.670	19.610	20.500	20.286	1,513
2025-11-14	20.300	22.490	20.220	20.630	20.415	613
2025-11-13	20.400	21.400	20.400	21.400	21.177	127
2025-11-12	23.530	23.530	20.000	21.400	21.177	185
2025-11-11	22.500	23.000	19.510	21.400	21.177	6,998
2025-11-10	22.540	22.540	21.000	21.000	20.781	1,009
2025-11-07	22.010	23.480	21.910	22.530	22.295	2,904
2025-11-06	24.180	24.340	24.100	24.340	24.086	4
2025-11-05	21.260	24.390	21.250	24.340	24.086	2,870
2025-11-04	22.500	23.990	20.530	23.160	22.918	2,339
2025-11-03	24.300	24.300	22.250	22.800	22.562	7,961
2025-10-31	22.990	24.850	21.500	24.720	24.462	9,150
2025-10-29	21.530	23.400	21.530	23.400	23.156	13
2025-10-28	23.550	23.550	21.300	23.400	23.156	1,467
2025-10-27	22.500	23.400	22.500	23.400	23.156	1,260
2025-10-24	22.490	23.450	21.260	21.620	21.394	10,183
2025-10-23	23.000	23.000	21.250	21.320	21.097	3,804
2025-10-22	21.110	22.890	21.100	22.670	22.433	5,660
2025-10-21	23.000	23.110	22.750	23.050	22.809	2,800
2025-10-20	23.790	23.790	21.690	21.690	21.463	16

← NewerPage 4 of 4 · 238 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.