Popular Islamic Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 23.450 | 24.210 | 22.250 | 23.460 | 22.192 | 218 |
| 2025-10-14 | 24.000 | 24.000 | 21.300 | 23.460 | 22.192 | 531 |
| 2025-10-13 | 23.850 | 23.850 | 21.110 | 22.640 | 21.416 | 712 |
| 2025-10-10 | 22.990 | 24.210 | 21.520 | 22.640 | 21.416 | 3,125 |
| 2025-10-09 | 21.300 | 23.850 | 21.300 | 22.010 | 20.820 | 408 |
| 2025-10-08 | 22.020 | 24.450 | 21.500 | 22.010 | 20.820 | 3,910 |
| 2025-10-07 | 24.240 | 24.250 | 22.560 | 22.630 | 21.407 | 2,029 |
| 2025-10-06 | 24.000 | 24.000 | 22.010 | 23.180 | 21.927 | 4,080 |
| 2025-10-03 | 22.910 | 24.390 | 21.100 | 23.970 | 22.674 | 14,348 |
| 2025-10-02 | 22.820 | 23.000 | 22.050 | 22.580 | 21.359 | 1,078 |
| 2025-10-01 | 23.130 | 23.130 | 22.610 | 22.820 | 21.586 | 1,859 |
| 2025-09-30 | 23.190 | 23.510 | 22.400 | 23.130 | 21.880 | 694 |
| 2025-09-29 | 24.050 | 24.490 | 23.050 | 23.980 | 22.684 | 1,903 |
| 2025-09-26 | 24.500 | 24.500 | 21.610 | 24.450 | 23.128 | 18,382 |
| 2025-09-25 | 24.500 | 24.500 | 23.050 | 23.970 | 22.674 | 1,978 |
| 2025-09-24 | 23.520 | 24.490 | 21.800 | 23.880 | 22.589 | 4,446 |
| 2025-09-23 | 24.450 | 26.000 | 22.500 | 23.980 | 22.684 | 3,581 |
| 2025-09-22 | 23.060 | 25.500 | 22.350 | 24.980 | 23.630 | 6,418 |
| 2025-09-19 | 23.910 | 25.310 | 23.410 | 24.610 | 23.280 | 4,661 |
| 2025-09-18 | 24.990 | 25.510 | 23.710 | 24.610 | 23.280 | 8,182 |
| 2025-09-17 | 25.880 | 25.880 | 23.310 | 24.800 | 23.459 | 9,862 |
| 2025-09-16 | 25.020 | 26.500 | 22.510 | 25.200 | 23.838 | 28,267 |
| 2025-09-15 | 26.000 | 26.450 | 24.950 | 25.010 | 23.658 | 1,073 |
| 2025-09-12 | 25.900 | 26.900 | 22.510 | 26.440 | 25.011 | 3,635 |
| 2025-09-11 | 24.000 | 25.570 | 24.000 | 24.700 | 23.365 | 8,765 |
| 2025-09-10 | 23.300 | 26.250 | 23.300 | 25.020 | 23.668 | 3,027 |
| 2025-09-09 | 26.800 | 26.800 | 23.700 | 25.490 | 24.112 | 3,189 |
| 2025-09-08 | 27.550 | 29.550 | 24.400 | 24.670 | 23.336 | 14,478 |
| 2025-09-05 | 25.900 | 27.390 | 23.640 | 26.930 | 25.474 | 35,666 |
| 2025-09-04 | 22.250 | 25.440 | 22.250 | 24.900 | 23.554 | 963 |
| 2025-09-03 | 23.550 | 25.090 | 23.550 | 23.790 | 22.504 | 6,461 |
| 2025-09-02 | 24.160 | 24.990 | 22.000 | 22.810 | 21.577 | 8,775 |
| 2025-09-01 | 24.900 | 25.000 | 23.960 | 24.150 | 22.845 | 631 |
| 2025-08-29 | 23.850 | 24.890 | 23.850 | 23.930 | 22.636 | 8,699 |
| 2025-08-28 | 28.990 | 31.330 | 25.630 | 25.790 | 24.396 | 70,752 |
| 2025-08-27 | 28.480 | 28.480 | 26.480 | 28.480 | 26.940 | 45,737 |
| 2025-08-26 | 25.880 | 25.890 | 23.670 | 25.890 | 24.490 | 23,140 |
| 2025-08-25 | 23.540 | 23.540 | 22.000 | 23.540 | 22.268 | 36,968 |
| 2025-08-22 | 21.400 | 21.400 | 21.200 | 21.400 | 20.243 | 10,815 |
| 2025-08-21 | 17.680 | 19.450 | 17.680 | 19.450 | 18.399 | 4,934 |
| 2025-08-20 | 20.890 | 20.890 | 17.340 | 17.680 | 16.724 | 1,018 |
| 2025-08-19 | 19.090 | 19.100 | 17.450 | 19.070 | 18.039 | 1,461 |
| 2025-08-18 | 17.500 | 19.190 | 17.500 | 19.190 | 18.153 | 1,025 |
| 2025-08-15 | 16.250 | 19.200 | 16.250 | 19.090 | 18.058 | 6,115 |
| 2025-08-13 | 19.930 | 19.930 | 16.880 | 17.530 | 16.582 | 3,237 |
| 2025-08-12 | 16.650 | 19.380 | 16.650 | 18.120 | 17.141 | 1,609 |
| 2025-08-11 | 19.730 | 19.730 | 17.160 | 17.630 | 16.677 | 3,939 |
| 2025-08-08 | 20.940 | 20.940 | 18.890 | 18.900 | 17.878 | 6,297 |
| 2025-08-07 | 21.050 | 21.050 | 17.250 | 20.990 | 19.855 | 1,525 |
| 2025-08-06 | 17.620 | 19.380 | 16.250 | 19.160 | 18.124 | 15,214 |
| 2025-08-04 | 17.650 | 17.650 | 17.620 | 17.620 | 16.668 | 75 |
| 2025-08-01 | 18.000 | 18.490 | 17.000 | 17.620 | 16.668 | 282 |
| 2025-07-31 | 19.000 | 19.000 | 17.620 | 17.620 | 16.668 | 1 |
| 2025-07-30 | 17.650 | 18.400 | 17.620 | 17.620 | 16.668 | 202 |
| 2025-07-29 | 17.900 | 17.900 | 17.620 | 17.620 | 16.668 | 1,426 |
| 2025-07-28 | 19.670 | 19.670 | 17.710 | 18.580 | 17.576 | 1,593 |
| 2025-07-25 | 18.130 | 19.890 | 17.070 | 19.670 | 18.607 | 4,085 |
| 2025-07-24 | 19.610 | 19.610 | 17.930 | 18.120 | 17.141 | 588 |
| 2025-07-23 | 19.000 | 19.600 | 16.600 | 19.600 | 18.541 | 2,730 |
| 2025-07-22 | 18.990 | 19.790 | 18.230 | 18.240 | 17.254 | 1,008 |
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.