Trust Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	1.800	2.170	1.800	2.170	1.914	2,500
2023-12-08	1.850	2.000	1.710	2.000	1.764	3,500
2023-12-07	2.050	2.500	2.000	2.150	1.896	52,000
2023-12-06	1.680	2.470	1.680	2.180	1.922	149,000
2023-12-05	1.400	1.560	1.400	1.560	1.376	19,000
2023-11-30	1.430	1.430	1.430	1.430	1.261	5,000
2023-11-29	1.640	1.640	1.550	1.600	1.411	3,000
2023-11-28	1.550	1.640	1.550	1.640	1.446	21,500
2023-11-27	1.580	1.580	1.360	1.550	1.367	3,000
2023-11-24	1.420	1.420	1.420	1.420	1.252	500
2023-11-23	1.500	1.500	1.500	1.500	1.323	1,000
2023-11-22	1.410	1.570	1.410	1.560	1.376	15,500
2023-11-21	1.350	1.590	1.350	1.550	1.367	6,500
2023-11-17	1.400	1.400	1.400	1.400	1.235	500
2023-11-10	1.350	1.350	1.350	1.350	1.190	500
2023-11-06	1.500	1.540	1.350	1.490	1.314	3,500
2023-11-03	1.670	1.670	1.500	1.500	1.323	2,000
2023-11-02	1.310	1.310	1.310	1.310	1.155	7,000
2023-11-01	1.300	1.300	1.300	1.300	1.146	1,000
2023-10-31	1.260	1.320	1.260	1.300	1.146	14,500
2023-10-30	1.400	1.700	1.360	1.360	1.199	3,500
2023-10-27	1.350	1.350	1.350	1.350	1.190	1,000
2023-10-26	1.350	1.500	1.350	1.350	1.190	1,500
2023-10-24	1.500	1.500	1.500	1.500	1.323	500
2023-10-20	1.300	1.300	1.300	1.300	1.146	1,500
2023-10-19	1.420	1.420	1.420	1.420	1.252	3,500
2023-10-18	1.350	1.350	1.350	1.350	1.190	3,000
2023-10-11	1.300	1.400	1.300	1.350	1.190	1,000
2023-10-09	1.400	1.400	1.400	1.400	1.235	500
2023-10-06	1.220	1.300	1.200	1.300	1.146	9,000
2023-10-05	1.400	1.400	1.400	1.400	1.235	1,000
2023-09-21	1.250	1.250	1.250	1.250	1.102	1,000
2023-09-20	1.430	1.430	1.430	1.430	1.261	5,000
2023-09-19	1.400	1.490	1.400	1.440	1.270	3,500
2023-09-18	1.250	1.550	1.250	1.300	1.146	46,000
2023-09-14	1.320	1.320	1.320	1.320	1.164	1,000
2023-09-12	1.330	1.330	1.330	1.330	1.173	1,000
2023-09-06	1.360	1.360	1.360	1.360	1.199	1,000
2023-09-04	1.490	1.490	1.430	1.430	1.261	3,500
2023-09-01	1.480	1.500	1.480	1.490	1.314	1,500
2023-08-30	1.590	1.590	1.300	1.320	1.164	11,000
2023-08-29	1.500	1.500	1.350	1.350	1.190	18,000
2023-08-25	1.800	1.800	1.600	1.600	1.411	1,000
2023-08-24	1.740	1.750	1.740	1.750	1.543	3,000
2023-08-23	1.320	1.840	1.320	1.680	1.481	7,000
2023-08-22	1.450	1.450	1.450	1.450	1.279	1,500
2023-08-18	1.400	1.500	1.300	1.500	1.323	5,000
2023-08-17	1.590	1.750	1.590	1.750	1.543	2,000
2023-08-15	1.460	1.460	1.410	1.410	1.243	3,000
2023-08-11	1.400	1.400	1.400	1.400	1.235	1,000
2023-08-10	1.410	1.600	1.400	1.600	1.411	13,500
2023-08-07	1.330	1.840	1.330	1.750	1.543	9,500
2023-08-04	1.330	1.330	1.330	1.330	1.173	500
2023-08-03	1.500	1.500	1.500	1.500	1.323	1,000
2023-08-01	1.500	1.500	1.500	1.500	1.323	500
2023-07-31	1.500	1.500	1.500	1.500	1.323	9,000
2023-07-27	1.520	1.520	1.510	1.510	1.332	2,000
2023-07-20	1.540	1.540	1.220	1.220	1.076	9,500
2023-07-18	1.900	1.900	1.790	1.790	1.578	2,500
2023-07-14	1.740	1.940	1.600	1.600	1.411	14,000

← NewerPage 12 of 15 · 870 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-04	0.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.