Trust Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	1.200	1.990	0.670	1.550	1.367	29,500
2023-07-12	1.400	1.400	1.400	1.400	1.235	500
2023-07-06	1.400	1.400	1.400	1.400	1.235	1,000
2023-06-27	1.100	1.100	1.100	1.100	0.970	1,000
2023-06-23	1.250	1.450	1.250	1.450	1.279	1,500
2023-06-07	1.490	1.490	1.400	1.400	1.235	2,000
2023-06-06	1.470	1.470	1.300	1.310	1.155	10,500
2023-06-02	1.310	1.310	1.310	1.310	1.155	5,000
2023-05-31	1.360	1.360	1.350	1.350	1.190	5,500
2023-05-30	1.400	1.400	1.400	1.400	1.235	500
2023-05-29	1.600	1.600	1.600	1.600	1.411	500
2023-05-25	1.500	1.500	1.350	1.350	1.190	3,500
2023-05-22	1.400	1.400	1.330	1.360	1.199	10,000
2023-05-18	1.550	1.550	1.550	1.550	1.367	3,500
2023-05-16	1.500	1.500	1.450	1.460	1.287	5,500
2023-05-15	1.800	1.800	1.780	1.780	1.570	1,500
2023-05-10	1.700	1.700	1.700	1.700	1.499	500
2023-05-08	1.550	1.550	1.500	1.500	1.323	2,000
2023-05-05	1.420	1.420	1.420	1.420	1.252	3,000
2023-05-03	1.600	1.600	1.600	1.600	1.411	1,000
2023-05-02	1.400	1.600	1.350	1.600	1.411	6,500
2023-04-19	1.950	1.950	1.950	1.950	1.720	4,000
2023-04-18	1.940	1.970	1.940	1.950	1.720	3,000
2023-04-17	1.690	1.960	1.310	1.310	1.155	3,500
2023-04-11	1.500	1.500	1.260	1.260	1.111	1,000
2023-04-10	1.400	1.920	1.400	1.920	1.693	1,500
2023-04-07	1.880	1.880	1.880	1.880	1.658	500
2023-04-06	1.500	1.650	1.500	1.650	1.455	1,000
2023-04-05	1.540	1.540	1.330	1.330	1.173	1,000
2023-04-03	1.500	1.500	1.500	1.500	1.323	500
2023-03-30	1.300	1.300	1.300	1.300	1.146	500
2023-03-28	1.300	1.500	1.300	1.500	1.323	1,500
2023-03-24	1.550	1.550	1.550	1.550	1.367	1,500
2023-03-22	1.490	1.700	1.300	1.550	1.367	5,500
2023-03-16	1.220	1.220	1.220	1.220	1.076	1,000
2023-03-10	1.260	1.260	1.260	1.260	1.111	1,000
2023-03-08	1.450	1.450	1.250	1.250	1.102	4,000
2023-03-03	1.350	1.850	1.350	1.850	1.631	1,000
2023-02-28	1.620	1.620	1.450	1.450	1.279	6,500
2023-02-16	1.600	1.600	1.600	1.600	1.411	500
2023-02-08	1.930	1.930	1.930	1.930	1.702	1,000
2023-02-06	2.000	2.000	1.940	1.940	1.711	1,500
2023-02-03	1.640	2.500	1.640	1.980	1.746	17,000
2023-01-31	1.500	1.500	1.500	1.500	1.323	2,000
2023-01-27	1.300	1.500	1.300	1.500	1.323	1,000
2023-01-20	1.500	1.550	1.500	1.550	1.367	1,000
2023-01-19	1.300	1.350	1.250	1.350	1.190	2,500
2023-01-13	1.640	1.640	1.640	1.640	1.446	500
2023-01-09	1.450	1.550	1.400	1.400	1.235	5,000
2023-01-05	1.550	1.550	1.550	1.550	1.367	500
2023-01-03	1.450	1.450	1.450	1.450	1.279	4,000
2022-12-28	1.450	1.450	1.450	1.450	1.279	500
2022-12-26	1.550	1.550	1.550	1.550	1.367	3,000
2022-12-22	1.520	1.520	1.360	1.520	1.340	12,000
2022-12-21	1.310	1.360	1.310	1.360	1.199	17,500
2022-12-20	1.500	1.550	1.500	1.500	1.323	5,000
2022-12-19	1.750	1.750	1.550	1.550	1.367	1,000
2022-12-16	1.550	1.550	1.500	1.520	1.340	7,000
2022-12-15	1.750	1.750	1.750	1.750	1.543	1,500
2022-12-09	1.990	1.990	1.880	1.880	1.658	2,000

← NewerPage 13 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.