Popular Islamic Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	19.670	19.670	17.710	18.580	17.576	1,593
2025-07-25	18.130	19.890	17.070	19.670	18.607	4,085
2025-07-24	19.610	19.610	17.930	18.120	17.141	588
2025-07-23	19.000	19.600	16.600	19.600	18.541	2,730
2025-07-22	18.990	19.790	18.230	18.240	17.254	1,008
2025-07-21	19.990	19.990	18.120	18.120	17.141	525
2025-07-18	21.620	21.630	18.010	20.000	18.919	300
2025-07-17	21.000	22.380	19.860	20.000	18.919	1,922
2025-07-16	20.730	20.730	20.290	20.350	19.250	500
2025-07-15	19.360	19.360	18.860	18.860	17.841	136
2025-07-14	19.500	19.500	18.860	18.860	17.841	216
2025-07-11	20.490	20.750	17.310	18.860	17.841	2,405
2025-07-10	19.100	19.100	19.100	19.100	18.068	200
2025-07-09	19.690	20.000	19.060	19.100	18.068	558
2025-07-08	19.010	20.970	19.000	19.710	18.645	237
2025-07-07	24.060	24.060	19.680	19.710	18.645	20,692
2025-07-04	19.510	22.050	19.000	21.870	20.688	600
2025-07-03	19.500	20.600	19.000	20.520	19.411	651
2025-07-02	21.400	21.400	18.690	18.830	17.812	2,988
2025-07-01	19.100	20.900	19.050	20.770	19.647	6,652
2025-06-30	21.000	21.580	18.300	21.160	20.016	1,848
2025-06-27	21.000	21.000	19.120	20.290	19.193	505
2025-06-26	19.250	19.250	16.130	19.150	18.115	1,066
2025-06-25	18.150	18.150	15.220	17.910	16.942	637
2025-06-24	16.500	16.500	16.490	16.500	15.608	886
2025-06-23	14.660	17.850	14.650	15.000	14.189	787
2025-06-20	14.810	16.280	14.000	16.280	15.400	2,335
2025-06-19	14.810	14.810	14.810	14.810	14.009	500
2025-06-17	16.000	16.000	14.510	15.750	14.899	2
2025-06-16	14.610	15.750	14.610	15.750	14.899	1,843
2025-06-13	14.510	16.440	14.510	15.000	14.189	224
2025-06-12	15.650	15.650	14.270	15.000	14.189	2
2025-06-11	15.000	15.930	14.550	15.000	14.189	33
2025-06-10	15.800	15.800	14.020	15.000	14.189	2
2025-06-05	15.140	15.140	13.800	15.000	14.189	1,056
2025-06-04	14.950	14.950	14.110	14.950	14.142	502
2025-05-30	14.760	14.760	13.600	13.600	12.865	1
2025-05-29	14.780	14.780	13.600	13.600	12.865	908
2025-05-27	13.680	14.960	13.510	13.540	12.808	674
2025-05-26	15.260	15.260	13.660	13.670	12.931	503
2025-05-23	15.140	15.140	13.520	14.950	14.142	642
2025-05-22	14.000	14.000	13.500	13.760	13.016	24
2025-05-20	15.140	15.140	13.310	13.760	13.016	204
2025-05-19	13.760	13.760	13.760	13.760	13.016	526
2025-05-16	15.030	15.150	12.500	12.510	11.834	2,666
2025-05-15	13.800	15.000	13.750	13.780	13.035	52
2025-05-14	15.030	15.030	13.760	13.780	13.035	268
2025-05-09	13.770	13.770	13.770	13.770	13.026	622
2025-05-08	12.500	12.520	12.500	12.520	11.843	10
2025-05-07	12.520	14.200	12.520	12.520	11.843	502
2025-05-05	14.320	14.320	13.060	13.060	12.354	1,505
2025-05-02	13.010	15.600	13.010	13.020	12.316	504
2025-04-30	13.500	16.460	13.480	14.180	13.414	921
2025-04-29	12.530	15.280	12.530	14.980	14.170	5,510
2025-04-28	13.900	13.900	13.270	13.890	13.139	526
2025-04-25	13.900	13.900	12.640	12.640	11.957	20
2025-04-24	13.900	13.900	12.640	12.640	11.957	2
2025-04-23	13.770	13.900	12.640	12.640	11.957	11
2025-04-22	14.690	14.700	12.630	12.640	11.957	6,502
2025-04-21	13.800	14.760	13.800	13.820	13.073	946

← NewerPage 6 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.