Popular Islamic Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	21.500	23.450	21.110	21.380	21.157	10,369
2026-04-24	21.760	23.550	19.710	23.450	23.205	1,590
2026-04-23	21.990	21.990	19.500	21.770	21.543	812
2026-04-22	19.120	20.970	19.120	20.960	20.741	4,358
2026-04-21	20.990	21.000	20.120	20.990	20.771	916
2026-04-20	20.110	21.440	20.000	21.160	20.939	2,345
2026-04-17	21.990	22.000	19.560	20.110	19.900	1,002
2026-04-16	20.400	20.700	20.400	20.400	20.187	120
2026-04-15	20.910	20.910	19.260	20.400	20.187	1,074
2026-04-14	19.490	19.850	19.100	19.120	18.920	1,733
2026-04-13	20.490	20.490	18.600	19.760	19.554	2,254
2026-04-10	18.540	19.890	17.020	19.580	19.376	2,614
2026-04-09	21.850	21.850	18.420	18.540	18.346	6,205
2026-04-08	21.140	21.140	17.620	20.470	20.256	5,170
2026-04-06	18.050	19.480	18.050	19.250	19.049	7
2026-04-03	19.940	19.940	18.000	19.250	19.049	5,460
2026-04-02	19.010	19.980	19.010	19.950	19.742	869
2026-04-01	18.500	20.290	18.030	19.750	19.544	2,073
2026-03-31	19.500	19.810	18.010	19.810	19.603	29
2026-03-30	20.000	20.000	18.210	19.810	19.603	3,200
2026-03-27	20.610	21.990	20.070	20.080	19.870	9,128
2026-03-26	25.190	25.190	22.300	22.300	22.067	6,510
2026-03-25	26.800	26.800	22.000	24.780	24.521	9,907
2026-03-24	23.960	24.410	23.450	24.400	24.145	8,717
2026-03-18	20.450	22.470	19.020	22.190	21.958	2,521
2026-03-13	20.000	20.530	19.030	20.530	20.316	319
2026-03-12	21.990	22.000	19.070	20.530	20.316	1,000
2026-03-11	18.960	20.770	18.960	20.550	20.335	1,011
2026-03-10	20.970	20.970	18.910	18.950	18.752	7,551
2026-03-09	19.000	21.010	19.000	21.010	20.791	380
2026-03-06	20.990	21.010	20.890	21.010	20.791	17
2026-03-05	20.940	21.450	18.550	21.010	20.791	504
2026-03-04	21.180	21.180	18.050	19.990	19.781	258
2026-03-03	20.960	20.960	19.090	19.990	19.781	1,756
2026-03-02	19.950	21.460	19.950	21.210	20.988	561
2026-02-27	19.400	21.280	18.310	21.210	20.988	1,565
2026-02-26	18.840	19.950	17.550	19.400	19.197	2,531
2026-02-25	17.810	18.890	16.160	18.840	18.643	1,541
2026-02-24	17.610	17.650	17.600	17.630	17.446	541
2026-02-23	18.140	19.320	18.140	19.320	19.118	1
2026-02-19	21.670	21.670	19.250	19.320	19.118	4,515
2026-02-18	19.500	20.990	19.500	19.700	19.494	674
2026-02-17	20.510	22.860	20.000	20.310	20.098	2,103
2026-02-16	23.000	23.470	21.050	21.050	20.830	6,874
2026-02-13	24.970	26.890	22.800	23.390	23.146	21,282
2026-02-12	27.990	28.150	23.040	25.330	25.065	18,689
2026-02-11	25.600	25.600	24.000	25.600	25.333	33,150
2026-02-10	20.510	23.750	20.110	23.270	23.027	18,305
2026-02-09	23.980	23.980	21.590	21.590	21.365	6,984
2026-02-06	23.990	24.000	20.900	23.990	23.739	2,121
2026-02-03	20.160	21.840	20.160	21.840	21.612	172
2026-02-02	20.110	21.840	20.110	21.840	21.612	2
2026-01-30	21.940	21.940	19.500	21.840	21.612	1,005
2026-01-29	20.500	20.500	20.430	20.430	20.217	316
2026-01-28	20.420	21.390	20.420	20.430	20.217	2,041
2026-01-26	20.130	21.870	20.100	20.410	20.197	675
2026-01-23	21.770	21.770	19.510	20.910	20.692	182
2026-01-22	20.760	20.910	20.430	20.910	20.692	100
2026-01-21	21.970	22.470	20.530	20.910	20.692	2,098
2026-01-20	22.130	22.130	21.310	21.970	21.741	1,564

← NewerPage 3 of 14 · 825 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.7000 PKR
2025-10-17	1.0000 PKR
2024-10-17	1.0000 PKR
2023-10-12	0.4557 PKR
2022-10-18	0.3744 PKR
2021-10-15	0.4034 PKR
2020-10-14	0.4035 PKR

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