Popular Islamic Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-14	13.740	14.000	12.610	12.700	12.014	1,292
2025-04-11	13.490	13.500	12.500	13.490	12.761	2,511
2025-04-10	14.300	14.300	13.170	13.170	12.458	32
2025-04-09	13.170	13.170	13.000	13.170	12.458	159
2025-04-08	14.590	14.970	12.510	13.170	12.458	2,062
2025-04-04	14.630	14.950	13.250	13.610	12.874	9,950
2025-04-03	14.000	14.700	13.580	13.590	12.855	6,510
2025-03-27	14.490	15.020	12.410	14.830	14.028	539
2025-03-26	14.460	14.480	12.520	13.650	12.912	1,608
2025-03-25	13.000	13.190	13.000	13.170	12.458	511
2025-03-24	13.200	13.200	12.000	12.000	11.351	21
2025-03-21	12.720	12.720	12.000	12.000	11.351	4
2025-03-20	12.990	12.990	12.000	12.000	11.351	3
2025-03-19	12.010	12.010	12.000	12.000	11.351	100
2025-03-18	11.640	12.000	11.640	12.000	11.351	3,399
2025-03-17	12.340	13.390	12.340	12.340	11.673	501
2025-03-14	14.480	14.480	13.680	13.680	12.941	1
2025-03-13	13.260	13.990	13.260	13.680	12.941	23
2025-03-12	14.980	14.980	12.360	13.680	12.941	51
2025-03-11	13.470	13.680	13.470	13.680	12.941	4
2025-03-10	12.320	13.680	12.320	13.680	12.941	25
2025-03-07	13.640	13.680	13.640	13.680	12.941	500
2025-03-04	11.380	13.550	11.380	12.580	11.900	8
2025-03-03	11.610	12.580	11.500	12.580	11.900	261
2025-02-28	11.520	13.400	11.520	12.690	12.004	286
2025-02-27	13.540	14.890	12.190	12.690	12.004	6,943
2025-02-26	12.670	13.640	12.610	13.540	12.808	643
2025-02-25	12.660	12.670	10.960	12.670	11.985	1,515
2025-02-24	12.890	12.890	11.010	11.540	10.916	4,616
2025-02-21	11.820	13.950	11.820	11.850	11.209	507
2025-02-20	12.990	13.040	11.310	13.010	12.307	4,282
2025-02-19	12.990	13.000	11.670	11.850	11.209	535
2025-02-18	11.020	13.180	11.020	12.890	12.193	4,542
2025-02-17	12.190	12.200	10.820	12.190	11.531	1,805
2025-02-14	11.980	12.370	11.040	11.120	10.519	3,850
2025-02-13	11.700	11.700	11.050	11.330	10.718	533
2025-02-12	10.620	11.840	10.600	10.660	10.084	2,117
2025-02-11	12.000	12.150	10.250	10.780	10.197	803
2025-02-10	12.800	12.800	11.120	11.140	10.538	513
2025-02-07	13.000	13.000	11.530	12.000	11.351	509
2025-02-06	12.500	12.500	11.510	11.990	11.342	5
2025-02-04	12.430	12.980	11.530	11.990	11.342	624
2025-02-03	12.220	13.300	12.210	12.430	11.758	5,604
2025-01-31	12.530	13.640	11.350	13.570	12.836	566
2025-01-30	11.510	12.860	11.510	12.540	11.862	5,712
2025-01-29	12.740	12.740	11.730	11.730	11.096	80
2025-01-28	12.900	12.900	11.730	11.730	11.096	49
2025-01-27	11.510	11.730	11.510	11.730	11.096	11
2025-01-24	11.550	13.260	11.500	11.730	11.096	570
2025-01-23	13.240	13.240	11.600	12.050	11.399	2
2025-01-22	12.590	12.670	11.540	12.050	11.399	5,799
2025-01-21	12.670	12.670	11.530	11.530	10.907	16
2025-01-20	13.160	13.160	11.100	11.530	10.907	582
2025-01-17	11.280	13.000	11.280	12.000	11.351	46
2025-01-16	13.190	13.190	11.100	12.000	11.351	46
2025-01-15	12.990	13.000	12.000	12.000	11.351	51
2025-01-13	11.670	13.000	11.500	12.000	11.351	397
2025-01-10	14.050	14.050	12.000	12.000	11.351	1,667
2025-01-09	12.860	12.860	11.510	12.850	12.155	1,545
2025-01-08	12.000	13.000	12.000	12.000	11.351	501

← NewerPage 7 of 14 · 819 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.