Trust Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.020	15.500	14.600	15.020	15.020	162,972
2026-07-23	15.750	15.840	14.900	15.020	15.020	242,479
2026-07-22	15.380	16.150	14.650	15.480	15.480	1,440,191
2026-07-21	15.650	15.650	15.050	15.100	15.100	230,313
2026-07-20	15.300	15.400	14.900	15.140	15.140	285,090
2026-07-17	15.980	16.100	15.150	15.490	15.490	846,978
2026-07-16	15.200	16.680	15.020	15.980	15.980	1,586,389
2026-07-15	15.500	15.600	14.550	15.160	15.160	364,165
2026-07-14	16.010	16.020	15.000	15.310	15.310	754,324
2026-07-13	16.300	16.300	15.600	16.180	16.180	659,952
2026-07-10	16.210	16.800	16.100	16.150	16.150	323,143
2026-07-09	16.160	16.790	16.110	16.340	16.340	809,204
2026-07-08	16.500	17.400	16.000	16.300	16.300	4,722,343
2026-07-07	15.950	16.240	15.500	16.120	16.120	944,398
2026-07-06	15.700	16.000	15.590	15.700	15.700	162,426
2026-07-03	16.000	16.000	15.510	15.550	15.550	397,129
2026-07-02	16.470	16.470	15.850	15.880	15.880	468,838
2026-07-01	16.500	16.700	16.250	16.310	16.310	965,148
2026-06-30	15.140	16.500	14.010	16.270	16.270	1,386,148
2026-06-29	15.100	15.400	15.000	15.140	15.140	299,992
2026-06-24	15.100	15.490	14.990	15.320	15.320	384,791
2026-06-23	16.190	16.340	14.500	15.060	15.060	1,005,223
2026-06-22	16.350	16.350	16.000	16.000	16.000	170,254
2026-06-19	16.300	16.390	15.950	16.000	16.000	221,614
2026-06-18	16.150	16.500	15.800	16.100	16.100	360,181
2026-06-17	16.500	16.500	15.900	16.020	16.020	783,268
2026-06-16	16.500	16.620	16.250	16.290	16.290	263,707
2026-06-15	16.390	16.630	16.120	16.330	16.330	236,846
2026-06-12	16.250	16.850	16.050	16.240	16.240	498,029
2026-06-11	16.200	16.300	16.060	16.170	16.170	266,060
2026-06-10	16.240	16.240	15.900	16.090	16.090	319,191
2026-06-09	15.980	16.460	15.860	16.110	16.110	622,455
2026-06-08	16.560	16.590	15.700	15.950	15.950	438,320
2026-06-05	15.990	17.390	15.850	16.560	16.560	2,827,352
2026-06-04	15.740	16.000	15.660	15.810	15.810	238,859
2026-06-03	15.800	15.950	15.610	15.730	15.730	204,971
2026-06-02	16.000	16.300	15.700	15.860	15.860	263,373
2026-06-01	16.200	16.400	15.850	15.860	15.860	376,240
2026-05-29	16.120	16.200	15.910	16.060	16.060	81,306
2026-05-25	16.000	16.440	15.880	15.990	15.990	272,208
2026-05-22	16.560	16.900	15.800	16.130	16.130	251,426
2026-05-21	16.640	16.640	15.700	16.240	16.240	537,047
2026-05-20	15.410	16.050	15.410	15.930	15.930	107,150
2026-05-19	15.310	16.240	15.310	15.750	15.750	150,525
2026-05-18	17.180	17.180	15.120	15.320	15.320	611,928
2026-05-15	16.600	17.130	16.500	16.760	16.760	300,132
2026-05-14	17.550	17.900	17.000	17.100	17.100	502,879
2026-05-13	16.510	17.600	16.510	17.390	17.390	631,114
2026-05-12	17.790	17.800	16.520	16.820	16.820	473,716
2026-05-11	16.880	18.290	16.250	17.450	17.450	1,212,343
2026-05-08	17.900	18.000	17.000	17.060	17.060	1,023,369
2026-05-07	17.800	18.450	17.100	17.930	17.930	2,382,382
2026-05-06	15.600	16.860	14.800	16.860	16.860	957,237
2026-05-05	15.060	16.000	15.000	15.330	15.330	330,483
2026-05-04	14.900	16.000	14.900	15.570	15.570	1,355,243
2026-04-30	15.160	15.160	14.300	14.630	14.630	702,110
2026-04-29	16.300	16.500	15.380	15.480	15.480	2,096,930
2026-04-28	20.500	20.800	17.060	17.060	17.060	8,333,968
2026-04-27	18.240	18.960	18.210	18.960	18.960	1,104,234
2026-04-24	16.010	17.240	15.700	17.240	17.240	2,082,863

← NewerPage 2 of 5 · 250 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.