Trust Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 3.780 | 3.780 | 3.600 | 3.700 | 3.700 | 237 |
| 2025-02-10 | 3.820 | 3.820 | 3.520 | 3.700 | 3.700 | 4,104 |
| 2025-02-07 | 3.930 | 3.930 | 3.520 | 3.610 | 3.610 | 30,010 |
| 2025-02-06 | 3.750 | 3.750 | 3.600 | 3.600 | 3.600 | 20,436 |
| 2025-02-04 | 3.740 | 3.740 | 3.610 | 3.630 | 3.630 | 17,894 |
| 2025-02-03 | 3.780 | 3.780 | 3.620 | 3.680 | 3.680 | 49,908 |
| 2025-01-31 | 3.630 | 3.850 | 3.600 | 3.670 | 3.670 | 44,586 |
| 2025-01-30 | 3.860 | 3.860 | 3.780 | 3.780 | 3.780 | 3,107 |
| 2025-01-29 | 3.600 | 3.850 | 3.590 | 3.770 | 3.770 | 308,506 |
| 2025-01-28 | 3.660 | 3.750 | 3.600 | 3.660 | 3.660 | 411,819 |
| 2025-01-27 | 3.700 | 3.800 | 3.650 | 3.760 | 3.760 | 55,121 |
| 2025-01-24 | 3.750 | 3.750 | 3.690 | 3.700 | 3.700 | 74,580 |
| 2025-01-23 | 3.600 | 3.750 | 3.600 | 3.710 | 3.710 | 237,864 |
| 2025-01-22 | 3.830 | 3.830 | 3.640 | 3.770 | 3.770 | 12,661 |
| 2025-01-21 | 3.860 | 3.860 | 3.610 | 3.610 | 3.610 | 47,730 |
| 2025-01-20 | 3.730 | 3.840 | 3.710 | 3.730 | 3.730 | 46,708 |
| 2025-01-17 | 3.850 | 4.040 | 3.550 | 3.740 | 3.740 | 35,115 |
| 2025-01-16 | 3.800 | 3.800 | 3.710 | 3.770 | 3.770 | 87,815 |
| 2025-01-15 | 3.840 | 3.840 | 3.700 | 3.760 | 3.760 | 121,504 |
| 2025-01-14 | 3.830 | 3.850 | 3.520 | 3.840 | 3.840 | 56,002 |
| 2025-01-13 | 3.900 | 3.900 | 3.700 | 3.770 | 3.770 | 34,348 |
| 2025-01-10 | 3.860 | 3.860 | 3.500 | 3.740 | 3.740 | 146,835 |
| 2025-01-09 | 3.710 | 3.870 | 3.500 | 3.800 | 3.800 | 129,057 |
| 2025-01-08 | 3.990 | 3.990 | 3.790 | 3.810 | 3.810 | 317,333 |
| 2025-01-07 | 3.990 | 3.990 | 3.800 | 3.910 | 3.910 | 254,816 |
| 2025-01-06 | 3.950 | 4.140 | 3.870 | 3.890 | 3.890 | 1,308,319 |
| 2025-01-03 | 3.790 | 3.950 | 3.660 | 3.930 | 3.930 | 325,382 |
| 2025-01-02 | 3.800 | 3.800 | 3.700 | 3.720 | 3.720 | 41,862 |
| 2025-01-01 | 3.800 | 3.800 | 3.660 | 3.690 | 3.690 | 111,558 |
| 2024-12-31 | 3.660 | 3.780 | 3.660 | 3.730 | 3.730 | 353,769 |
| 2024-12-30 | 3.750 | 3.790 | 3.600 | 3.770 | 3.770 | 112,676 |
| 2024-12-27 | 3.650 | 3.800 | 3.640 | 3.650 | 3.650 | 39,582 |
| 2024-12-26 | 3.750 | 3.750 | 3.350 | 3.700 | 3.700 | 33,587 |
| 2024-12-24 | 3.850 | 3.850 | 3.740 | 3.760 | 3.760 | 34,183 |
| 2024-12-23 | 3.850 | 3.850 | 3.710 | 3.780 | 3.780 | 19,119 |
| 2024-12-20 | 3.660 | 3.890 | 3.660 | 3.790 | 3.790 | 299,015 |
| 2024-12-19 | 3.700 | 3.790 | 3.500 | 3.700 | 3.700 | 477,208 |
| 2024-12-18 | 3.700 | 3.890 | 3.620 | 3.660 | 3.660 | 319,187 |
| 2024-12-17 | 3.900 | 3.900 | 3.700 | 3.760 | 3.760 | 514,864 |
| 2024-12-16 | 3.900 | 3.970 | 3.800 | 3.900 | 3.900 | 230,794 |
| 2024-12-13 | 3.900 | 4.000 | 3.500 | 3.850 | 3.850 | 453,591 |
| 2024-12-12 | 3.850 | 3.990 | 3.850 | 3.930 | 3.930 | 169,634 |
| 2024-12-11 | 3.840 | 3.940 | 3.820 | 3.870 | 3.870 | 100,782 |
| 2024-12-10 | 3.930 | 4.060 | 3.780 | 3.840 | 3.840 | 442,181 |
| 2024-12-09 | 4.180 | 4.180 | 3.880 | 3.980 | 3.980 | 924,450 |
| 2024-12-06 | 4.040 | 4.040 | 3.980 | 4.000 | 4.000 | 489,715 |
| 2024-12-05 | 4.160 | 4.220 | 3.950 | 4.000 | 4.000 | 3,036,008 |
| 2024-12-04 | 4.200 | 4.380 | 4.100 | 4.150 | 4.150 | 1,004,651 |
| 2024-12-03 | 4.160 | 4.200 | 4.050 | 4.180 | 4.180 | 1,630,574 |
| 2024-12-02 | 4.180 | 4.180 | 4.060 | 4.110 | 4.110 | 1,465,659 |
| 2024-11-29 | 3.840 | 4.100 | 3.800 | 3.890 | 3.890 | 817,548 |
| 2024-11-28 | 3.890 | 3.950 | 3.830 | 3.900 | 3.900 | 245,894 |
| 2024-11-27 | 3.900 | 3.900 | 3.760 | 3.820 | 3.820 | 59,414 |
| 2024-11-26 | 3.670 | 3.900 | 3.670 | 3.810 | 3.810 | 143,119 |
| 2024-11-25 | 3.910 | 3.940 | 3.800 | 3.860 | 3.860 | 301,317 |
| 2024-11-22 | 4.010 | 4.010 | 3.890 | 3.910 | 3.910 | 1,017,171 |
| 2024-11-21 | 4.020 | 4.050 | 3.990 | 4.000 | 4.000 | 1,763,686 |
| 2024-11-20 | 4.040 | 4.150 | 4.000 | 4.020 | 4.020 | 390,315 |
| 2024-11-19 | 4.000 | 4.100 | 4.000 | 4.040 | 4.040 | 268,239 |
| 2024-11-18 | 4.110 | 4.200 | 4.000 | 4.020 | 4.020 | 256,524 |
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.