Popular Islamic Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-03	14.000	14.000	13.700	13.700	11.975	600
2024-10-02	14.780	14.820	12.720	12.740	11.136	1,960
2024-10-01	14.830	14.830	13.490	13.490	11.792	10
2024-09-30	14.830	14.830	13.490	13.490	11.792	10
2024-09-27	14.300	14.300	12.000	13.490	11.792	6,110
2024-09-26	14.240	14.240	13.000	13.000	11.364	15
2024-09-25	14.840	14.840	13.000	13.000	11.364	953
2024-09-24	13.740	13.740	13.500	13.500	11.801	506
2024-09-23	13.740	13.740	12.500	12.500	10.927	14
2024-09-20	13.750	13.750	12.500	12.500	10.927	2
2024-09-19	13.740	13.740	12.500	12.500	10.927	428
2024-09-18	13.500	13.750	12.500	12.500	10.927	28
2024-09-16	13.740	13.740	12.500	12.500	10.927	107
2024-09-13	13.740	13.740	12.500	12.500	10.927	143
2024-09-12	13.970	13.980	12.410	12.500	10.927	546
2024-09-11	13.940	13.940	12.610	12.710	11.110	116
2024-09-10	13.790	13.790	12.020	12.710	11.110	2,803
2024-09-09	14.050	14.050	12.510	12.580	10.996	608
2024-09-06	12.620	14.200	12.510	12.790	11.180	1,418
2024-09-05	12.950	12.950	12.950	12.950	11.320	525
2024-09-04	12.000	12.280	11.350	12.100	10.577	3,570
2024-09-03	11.670	11.670	11.100	11.160	9.755	2,516
2024-09-02	10.810	10.810	10.610	10.610	9.274	502
2024-08-30	11.500	13.300	11.500	11.570	10.114	898
2024-08-29	13.890	13.900	12.010	12.110	10.586	507
2024-08-28	13.490	13.800	12.000	12.840	11.224	1,607
2024-08-27	13.400	13.400	12.610	13.290	11.617	524
2024-08-26	13.390	13.420	11.760	12.180	10.647	1,015
2024-08-23	12.190	12.330	11.410	12.200	10.664	3,077
2024-08-22	12.220	12.220	11.020	11.220	9.808	1,120
2024-08-21	11.800	11.800	10.020	11.110	9.711	1,840
2024-08-20	11.660	12.050	10.760	10.780	9.423	1,623
2024-08-19	11.750	11.750	10.950	10.950	9.572	1
2024-08-16	11.980	11.980	10.950	10.950	9.572	2
2024-08-15	11.980	11.980	10.950	10.950	9.572	1
2024-08-13	11.880	11.880	10.950	10.950	9.572	1
2024-08-12	11.990	11.990	10.760	10.950	9.572	3,784
2024-08-09	11.490	12.740	11.100	11.130	9.729	757
2024-08-08	11.570	11.760	11.000	11.590	10.131	677
2024-08-07	11.640	11.640	10.500	10.690	9.344	1,216
2024-08-06	11.390	11.400	10.600	10.600	9.266	525
2024-08-05	11.640	11.640	10.600	10.600	9.266	51
2024-08-02	11.660	11.660	10.010	10.600	9.266	8
2024-08-01	11.320	11.320	10.500	10.600	9.266	578
2024-07-31	11.900	11.900	10.260	10.290	8.995	1,505
2024-07-30	12.090	12.090	10.800	10.870	9.502	5,646
2024-07-29	12.470	12.620	11.220	12.000	10.489	30
2024-07-26	12.990	12.990	12.000	12.000	10.489	2
2024-07-25	13.000	13.000	11.040	12.000	10.489	7,610
2024-07-24	12.080	12.090	10.640	12.080	10.559	505
2024-07-23	11.800	11.810	11.000	11.000	9.615	3,520
2024-07-22	10.800	10.800	10.500	10.800	9.441	1,993
2024-07-18	10.800	10.800	9.800	9.800	8.566	100
2024-07-15	11.140	11.140	9.510	9.800	8.566	1,764
2024-07-12	11.590	11.590	10.000	10.140	8.864	573
2024-07-11	11.590	11.590	10.580	10.580	9.248	8
2024-07-08	10.600	12.590	10.570	10.580	9.248	2,010
2024-07-05	12.500	12.500	10.500	11.500	10.052	8,031
2024-07-04	10.990	11.740	10.200	11.500	10.052	1,500
2024-07-03	10.990	11.110	10.990	11.110	9.711	6

← NewerPage 9 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.