Popular Islamic Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-07	12.650	13.490	12.640	12.670	11.985	516
2025-01-03	13.100	14.450	12.250	14.040	13.281	554
2025-01-02	12.020	13.210	12.020	13.210	12.496	394
2025-01-01	13.400	13.400	11.630	13.210	12.496	8,514
2024-12-31	13.000	13.000	12.400	12.920	12.222	516
2024-12-30	13.500	13.500	11.530	11.830	11.191	6,399
2024-12-27	14.740	14.800	12.200	12.720	12.032	6,863
2024-12-26	15.790	15.790	13.540	13.540	12.808	7,139
2024-12-24	12.760	15.580	12.750	15.040	14.227	23,816
2024-12-23	14.900	14.900	12.400	14.160	13.395	11,623
2024-12-20	13.750	13.930	11.400	13.740	12.997	3,506
2024-12-19	13.350	13.480	12.650	12.670	11.985	6,363
2024-12-18	12.790	12.790	12.000	12.250	11.588	500
2024-12-17	12.790	12.800	11.670	11.670	11.039	5,917
2024-12-16	12.540	12.540	11.250	11.640	11.011	1,967
2024-12-13	12.000	12.530	11.400	11.400	10.784	76
2024-12-12	12.260	12.260	11.400	11.400	10.784	11
2024-12-11	11.110	12.600	11.110	11.400	10.784	729
2024-12-10	12.000	12.390	12.000	12.000	11.351	1,156
2024-12-09	11.060	11.610	11.060	11.590	10.964	1,987
2024-12-06	11.100	12.220	10.530	10.550	9.980	2,588
2024-12-05	13.090	13.090	11.020	11.110	10.509	708
2024-12-04	12.370	12.370	11.150	12.000	11.351	3,515
2024-12-03	11.020	12.090	11.020	11.250	10.642	8,466
2024-12-02	12.590	12.600	11.600	11.740	11.105	264
2024-11-29	12.590	12.900	11.530	11.740	11.105	15
2024-11-28	12.030	12.030	11.740	11.740	11.105	15
2024-11-27	12.600	12.600	11.610	11.740	11.105	679
2024-11-26	12.270	12.270	11.560	11.920	11.276	500
2024-11-25	12.010	13.130	12.000	12.270	11.607	1,637
2024-11-22	13.590	13.590	12.060	13.140	12.430	8
2024-11-20	14.030	14.030	13.140	13.140	12.430	11
2024-11-19	14.440	14.440	11.920	13.140	12.430	3
2024-11-18	13.600	14.000	11.940	13.140	12.430	1,833
2024-11-15	14.740	14.790	13.270	13.270	12.553	713
2024-11-14	16.200	16.200	14.740	14.740	13.943	11
2024-11-13	14.860	14.880	12.300	14.740	13.943	632
2024-11-11	13.490	13.920	12.980	13.540	12.808	567
2024-11-08	13.030	13.830	13.030	13.710	12.969	500
2024-11-06	13.750	13.750	12.570	12.570	11.891	10
2024-11-05	12.510	12.570	12.500	12.570	11.891	50
2024-11-04	13.010	13.010	12.570	12.570	11.891	73
2024-11-01	13.770	13.770	12.570	12.570	11.891	10
2024-10-31	13.020	13.020	12.570	12.570	11.891	150
2024-10-28	12.220	13.000	12.210	12.570	11.891	16
2024-10-25	12.100	13.800	12.030	12.570	11.891	12
2024-10-24	13.650	13.650	12.090	12.570	11.891	758
2024-10-23	12.080	13.360	12.080	13.360	12.638	262
2024-10-22	13.360	13.960	12.510	13.360	12.638	25
2024-10-21	13.000	13.360	13.000	13.360	12.638	1
2024-10-18	13.380	13.380	12.010	13.360	12.638	502
2024-10-16	13.180	13.790	12.270	13.170	11.512	10
2024-10-15	13.190	13.190	13.150	13.170	11.512	501
2024-10-14	12.990	12.990	12.110	12.120	10.594	1,461
2024-10-11	13.090	13.930	12.000	12.180	10.647	1,910
2024-10-10	13.870	13.880	12.400	12.680	11.084	20
2024-10-09	12.800	12.990	12.680	12.680	11.084	10
2024-10-08	12.270	13.090	12.250	12.680	11.084	262
2024-10-07	12.750	13.950	12.680	12.680	11.084	18,023
2024-10-04	13.770	14.870	13.650	14.090	12.316	1,974

← NewerPage 8 of 14 · 821 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.