B F Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.100	22.890	21.560	22.310	22.310	2,121
2026-10-22	22.960	23.360	21.720	22.430	22.430	22,982
2026-10-20	23.960	24.700	22.000	22.080	22.080	145,389
2026-10-19	21.900	24.090	21.000	23.960	23.960	293,082
2026-10-16	21.990	22.850	21.410	21.900	21.900	11,354
2026-10-15	21.200	22.790	20.500	22.090	22.090	32,503
2026-10-14	22.250	22.260	20.700	21.270	21.270	37,501
2026-10-13	23.600	23.650	21.780	22.250	22.250	91,190
2026-10-12	21.830	23.570	21.830	23.560	23.560	288,564
2026-10-09	20.300	21.430	19.250	21.430	21.430	51,036
2026-10-08	20.480	20.490	19.410	19.480	19.480	22,012
2026-10-07	19.140	19.900	18.550	19.880	19.880	20,837
2026-10-06	19.070	19.970	19.060	19.140	19.140	11,772
2026-10-05	20.000	20.680	19.030	19.360	19.360	13,298
2026-10-02	20.620	20.950	20.020	20.150	20.150	10,614
2026-10-01	21.000	21.360	20.600	20.630	20.630	6,044
2026-09-30	21.700	21.700	19.620	20.790	20.790	42,695
2026-09-29	21.100	21.400	20.220	21.180	21.180	11,297
2026-09-28	20.530	21.150	20.150	20.280	20.280	10,262
2026-09-25	20.840	21.200	20.070	20.530	20.530	4,903
2026-09-24	21.260	21.260	19.800	20.020	20.020	28,868
2026-09-23	21.480	21.500	20.010	20.270	20.270	54,658
2026-09-22	21.770	21.770	20.400	20.490	20.490	13,368
2026-09-21	22.200	22.200	20.500	20.620	20.620	28,981
2026-09-18	20.610	21.490	20.550	20.930	20.930	20,396
2026-09-17	20.850	20.850	20.300	20.500	20.500	42,574
2026-09-16	21.110	21.990	20.250	20.800	20.800	32,864
2026-09-15	21.350	22.290	21.000	21.070	21.070	9,371
2026-09-14	20.700	22.400	20.700	21.330	21.330	8,585
2026-09-11	21.020	23.100	20.570	21.930	21.930	40,203
2026-09-10	23.890	23.890	21.820	22.010	22.010	29,102
2026-09-09	24.190	24.190	23.010	23.060	23.060	13,420
2026-09-08	24.000	24.000	23.000	23.860	23.860	29,122
2026-09-07	23.990	24.000	23.350	23.670	23.670	20,947
2026-09-04	23.700	24.480	23.000	23.320	23.320	46,218
2026-09-03	24.500	24.500	22.330	23.570	23.570	43,915
2026-09-02	24.550	24.750	23.500	23.850	23.850	22,797
2026-09-01	24.010	25.800	23.120	24.550	24.550	139,087
2026-08-31	23.230	24.470	23.000	24.000	24.000	150,222
2026-08-28	26.490	26.490	23.150	23.350	23.350	201,068
2026-08-27	22.990	24.860	22.300	24.860	24.860	387,318
2026-08-25	23.230	23.230	22.510	22.600	22.600	26,274
2026-08-24	22.980	23.090	22.620	22.710	22.710	17,180
2026-08-21	22.010	23.520	22.010	22.290	22.290	92,360
2026-08-20	22.000	22.480	21.920	22.010	22.010	8,472
2026-08-19	22.980	22.980	22.000	22.320	22.320	41,677
2026-08-18	23.260	23.260	22.030	22.490	22.490	28,819
2026-08-17	23.190	23.190	21.210	22.500	22.500	25,363
2026-08-13	23.320	23.320	22.160	22.810	22.810	17,374
2026-08-12	23.400	23.400	22.610	22.800	22.800	17,532
2026-08-11	23.550	23.550	23.020	23.020	23.020	15,509
2026-08-10	24.000	24.000	23.020	23.280	23.280	29,277
2026-08-07	24.000	24.000	23.000	23.260	23.260	39,943
2026-08-06	23.450	23.980	22.150	23.560	23.560	65,751
2026-08-05	24.490	24.890	23.100	23.130	23.130	89,991
2026-08-04	22.540	23.750	21.900	23.320	23.320	66,186
2026-08-03	22.470	22.470	21.500	22.050	22.050	33,236
2026-07-31	21.560	22.690	21.000	21.790	21.790	20,742
2026-07-30	22.000	22.790	21.510	21.860	21.860	8,576
2026-07-29	22.000	22.880	21.700	22.020	22.020	35,797

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-10-20	0.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.