Trust Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.470	14.590	13.900	14.030	14.030	198,825
2026-10-19	14.200	14.540	14.200	14.270	14.270	449,570
2026-10-16	14.170	14.940	14.000	14.140	14.140	1,034,122
2026-10-15	13.950	14.450	13.800	14.170	14.170	345,439
2026-10-14	14.150	14.240	13.620	13.760	13.760	386,622
2026-10-13	13.880	14.800	13.560	14.050	14.050	923,429
2026-10-12	13.700	13.900	13.450	13.660	13.660	436,407
2026-10-09	13.600	14.000	13.420	13.920	13.920	471,298
2026-10-08	13.740	13.980	13.450	13.490	13.490	434,678
2026-10-07	12.900	13.850	12.900	13.500	13.500	436,394
2026-10-06	13.010	13.290	13.000	13.210	13.210	142,496
2026-10-05	13.500	13.690	12.800	13.010	13.010	354,613
2026-10-02	13.750	13.750	13.160	13.500	13.500	127,829
2026-10-01	13.740	13.880	13.400	13.520	13.520	196,993
2026-09-30	13.510	13.780	13.160	13.520	13.520	126,574
2026-09-29	13.980	13.980	13.400	13.500	13.500	300,424
2026-09-28	13.220	14.190	13.010	13.600	13.600	510,407
2026-09-25	13.450	13.450	13.050	13.220	13.220	306,587
2026-09-24	14.050	14.050	13.400	13.450	13.450	266,604
2026-09-23	14.170	14.170	13.750	13.860	13.860	417,777
2026-09-22	14.200	14.200	13.600	13.870	13.870	221,733
2026-09-21	14.450	14.450	12.800	13.800	13.800	873,758
2026-09-18	13.600	14.490	13.600	14.220	14.220	1,326,743
2026-09-17	13.400	14.000	13.100	13.490	13.490	1,017,067
2026-09-16	13.500	13.730	13.100	13.220	13.220	235,358
2026-09-15	13.560	13.980	13.300	13.500	13.500	675,932
2026-09-14	12.810	14.280	12.700	13.360	13.360	1,927,627
2026-09-11	13.380	13.380	12.040	13.010	13.010	2,429,708
2026-09-10	14.860	15.100	13.370	13.380	13.380	1,447,295
2026-09-09	15.370	15.370	14.760	14.860	14.860	295,773
2026-09-08	15.470	15.670	14.980	15.100	15.100	498,127
2026-09-07	16.190	16.190	15.250	15.470	15.470	458,953
2026-09-04	16.250	16.490	15.830	15.950	15.950	585,823
2026-09-03	16.750	16.820	15.900	16.060	16.060	844,001
2026-09-02	17.080	17.080	16.600	16.660	16.660	446,786
2026-09-01	17.190	17.380	17.000	17.080	17.080	195,586
2026-08-31	17.080	17.400	16.600	17.160	17.160	384,055
2026-08-28	17.580	17.580	16.750	17.100	17.100	628,896
2026-08-27	18.290	18.290	17.500	17.690	17.690	652,319
2026-08-25	18.250	18.850	17.890	17.910	17.910	1,120,293
2026-08-24	17.000	18.830	17.000	18.320	18.320	5,249,032
2026-08-21	17.490	17.490	16.800	17.120	17.120	971,774
2026-08-20	18.110	18.300	16.960	17.040	17.040	1,348,960
2026-08-19	18.800	18.900	18.020	18.110	18.110	853,598
2026-08-18	18.900	19.350	18.500	18.640	18.640	1,164,339
2026-08-17	19.000	19.990	18.800	18.900	18.900	2,257,242
2026-08-13	19.500	19.600	18.820	18.900	18.900	1,491,433
2026-08-12	19.280	19.990	18.300	19.200	19.200	3,653,882
2026-08-11	19.550	20.100	18.800	18.940	18.940	2,845,014
2026-08-10	18.500	20.430	18.010	19.960	19.960	7,646,121
2026-08-07	20.500	20.500	18.230	18.570	18.570	7,576,585
2026-08-06	20.520	21.380	19.600	20.250	20.250	4,642,438
2026-08-05	25.450	25.800	21.560	21.560	21.560	11,380,686
2026-08-04	19.590	23.950	19.590	23.950	23.950	16,102,569
2026-08-03	24.950	25.490	21.770	21.770	21.770	1,615,622
2026-07-31	23.980	24.190	23.500	24.190	24.190	1,510,114
2026-07-30	20.500	21.990	20.500	21.990	21.990	2,451,617
2026-07-29	18.600	19.990	17.170	19.990	19.990	8,160,922
2026-07-28	18.000	18.170	17.090	18.170	18.170	6,671,606
2026-07-27	15.500	16.520	15.100	16.520	16.520	3,252,703

Page 1 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.