Trust Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	14.970	15.910	14.020	15.670	15.670	1,610,729
2026-04-22	14.600	15.000	14.200	14.520	14.520	109,618
2026-04-21	14.350	14.800	14.100	14.630	14.630	288,715
2026-04-20	14.400	14.890	14.010	14.350	14.350	401,213
2026-04-17	14.990	15.150	14.560	14.900	14.900	286,289
2026-04-16	15.000	15.160	14.000	14.800	14.800	238,067
2026-04-15	15.060	15.300	14.900	15.000	15.000	583,732
2026-04-14	14.150	15.250	14.150	14.920	14.920	716,963
2026-04-13	14.700	14.780	14.100	14.260	14.260	278,458
2026-04-10	15.180	15.390	14.850	14.960	14.960	526,757
2026-04-09	15.400	15.780	15.000	15.040	15.040	521,903
2026-04-08	15.800	16.240	15.550	15.710	15.710	1,313,772
2026-04-07	15.340	15.440	15.000	15.090	15.090	358,943
2026-04-06	15.400	15.800	15.120	15.410	15.410	569,294
2026-04-03	14.140	15.740	14.140	15.320	15.320	1,158,396
2026-04-02	14.620	15.240	14.390	14.720	14.720	659,111
2026-04-01	14.270	15.690	14.100	15.440	15.440	1,248,104
2026-03-31	13.660	15.890	13.660	14.260	14.260	1,046,466
2026-03-30	16.370	16.370	14.890	14.890	14.890	1,260,879
2026-03-27	17.300	18.780	16.300	16.540	16.540	2,920,104
2026-03-26	19.540	20.670	17.020	18.090	18.090	5,936,137
2026-03-25	17.730	18.910	17.730	18.910	18.910	1,845,009
2026-03-24	16.890	17.190	16.080	17.190	17.190	2,452,250
2026-03-19	15.930	15.930	14.480	15.630	15.630	2,760,872
2026-03-18	14.480	14.480	14.480	14.480	14.480	78,363
2026-03-17	12.800	13.160	12.790	13.160	13.160	433,124
2026-03-16	11.100	11.960	11.100	11.960	11.960	455,240
2026-03-13	10.000	10.870	10.000	10.870	10.870	1,129,339
2026-03-12	8.900	9.880	8.650	9.870	9.870	546,777
2026-03-11	8.560	9.000	8.010	8.880	8.880	645,445
2026-03-10	8.600	8.800	8.330	8.560	8.560	217,359
2026-03-09	8.800	8.800	8.080	8.080	8.080	194,857
2026-03-06	8.900	9.330	8.600	9.080	9.080	159,568
2026-03-05	8.680	8.900	8.000	8.670	8.670	348,507
2026-03-04	8.200	8.680	8.000	8.580	8.580	212,553
2026-03-03	8.220	10.190	8.220	8.390	8.390	613,638
2026-03-02	9.220	9.220	9.220	9.220	9.220	80,337
2026-02-27	9.900	10.690	9.900	10.240	10.240	182,211
2026-02-26	11.350	11.380	10.560	10.750	10.750	485,357
2026-02-25	11.600	12.290	10.500	11.130	11.130	2,047,356
2026-02-24	10.150	11.170	9.600	11.170	11.170	1,065,592
2026-02-23	11.120	11.190	10.010	10.150	10.150	476,353
2026-02-20	11.800	11.800	10.750	11.120	11.120	553,071
2026-02-19	12.800	12.890	11.570	11.800	11.800	159,960
2026-02-18	12.490	13.000	11.950	12.730	12.730	1,238,108
2026-02-17	13.200	13.200	12.250	12.570	12.570	302,570
2026-02-16	13.970	14.150	13.010	13.110	13.110	288,171
2026-02-13	14.400	14.400	13.100	13.480	13.480	391,865
2026-02-12	15.080	15.080	13.420	13.880	13.880	568,915
2026-02-11	14.800	15.150	14.610	14.820	14.820	182,503
2026-02-10	14.950	15.150	14.700	14.760	14.760	189,218
2026-02-09	15.800	15.800	14.720	14.940	14.940	604,088
2026-02-06	15.960	16.090	14.320	15.620	15.620	531,551
2026-02-04	15.760	16.000	15.550	15.910	15.910	200,242
2026-02-03	15.770	16.280	15.420	15.690	15.690	613,957
2026-02-02	15.580	16.240	15.000	15.780	15.780	1,137,660
2026-01-30	16.440	16.830	15.300	15.580	15.580	1,776,575
2026-01-29	17.720	17.720	16.000	16.440	16.440	969,341
2026-01-28	18.990	18.990	17.500	17.720	17.720	837,064
2026-01-27	18.650	19.990	18.300	18.800	18.800	3,469,165

← NewerPage 3 of 15 · 868 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.