B.F. Modaraba (PSX:BFMOD)
Pakistan · Delayed Price · Currency is PKR 13.00
+0.26 (2.04%)
At close: Sep 15, 2025
B.F. Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 13.00 | 13.00 | 12.99 | 13.00 | 13.00 | 2.04% | 16,650 |
| Sep 12, 2025 | 13.20 | 13.20 | 12.55 | 12.74 | 12.74 | -1.24% | 14,804 |
| Sep 11, 2025 | 12.99 | 12.99 | 12.90 | 12.90 | 12.90 | 4.03% | 32,472 |
| Sep 10, 2025 | 12.53 | 12.90 | 12.30 | 12.40 | 12.40 | -0.32% | 8,503 |
| Sep 9, 2025 | 12.90 | 12.99 | 12.40 | 12.44 | 12.44 | -3.49% | 30,348 |
| Sep 8, 2025 | 13.20 | 13.26 | 12.80 | 12.89 | 12.89 | -2.79% | 19,414 |
| Sep 5, 2025 | 13.50 | 14.40 | 12.82 | 13.26 | 13.26 | 0.91% | 38,002 |
| Sep 4, 2025 | 13.50 | 13.50 | 13.14 | 13.14 | 13.14 | -2.09% | 32,326 |
| Sep 3, 2025 | 12.82 | 13.96 | 12.30 | 13.42 | 13.42 | -0.52% | 23,596 |
| Sep 2, 2025 | 12.82 | 13.49 | 12.61 | 13.49 | 13.49 | -0.74% | 18,410 |
| Sep 1, 2025 | 12.60 | 14.48 | 12.50 | 13.59 | 13.59 | -0.73% | 24,221 |
| Aug 29, 2025 | 13.69 | 14.34 | 12.16 | 13.69 | 13.69 | 4.34% | 26,541 |
| Aug 28, 2025 | 13.00 | 13.40 | 12.99 | 13.12 | 13.12 | 2.50% | 67,602 |
| Aug 27, 2025 | 12.81 | 13.11 | 12.73 | 12.80 | 12.80 | 0.55% | 58,119 |
| Aug 26, 2025 | 13.11 | 13.14 | 12.52 | 12.73 | 12.73 | -6.67% | 10,547 |
| Aug 25, 2025 | 13.01 | 13.69 | 12.71 | 13.64 | 13.64 | 5.17% | 9,016 |
| Aug 22, 2025 | 13.00 | 14.40 | 12.25 | 12.97 | 12.97 | -0.99% | 14,863 |
| Aug 21, 2025 | 13.84 | 13.84 | 13.10 | 13.10 | 13.10 | -3.03% | 5,517 |
| Aug 20, 2025 | 14.00 | 14.00 | 13.47 | 13.51 | 13.51 | -0.66% | 40,839 |
| Aug 19, 2025 | 14.20 | 14.20 | 13.00 | 13.60 | 13.60 | 0.89% | 34,160 |
| Aug 18, 2025 | 13.85 | 14.97 | 13.36 | 13.48 | 13.48 | -5.07% | 33,182 |
| Aug 15, 2025 | 15.82 | 15.82 | 13.54 | 14.20 | 14.20 | -2.41% | 130,993 |
| Aug 13, 2025 | 16.10 | 16.68 | 13.70 | 14.55 | 14.55 | -4.02% | 389,352 |
| Aug 12, 2025 | 14.49 | 15.16 | 14.00 | 15.16 | 15.16 | 10.01% | 128,306 |
| Aug 11, 2025 | 13.63 | 13.78 | 13.49 | 13.78 | 13.78 | 9.98% | 206,742 |
| Aug 8, 2025 | 12.53 | 12.53 | 11.00 | 12.53 | 12.53 | 10.01% | 285,013 |
| Aug 7, 2025 | 10.57 | 11.39 | 10.57 | 11.39 | 11.39 | 10.05% | 142,221 |
| Aug 6, 2025 | 10.60 | 10.65 | 10.30 | 10.35 | 10.35 | -1.43% | 1,162 |
| Aug 5, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 3.55% | 10,017 |
| Aug 4, 2025 | 10.85 | 10.85 | 10.11 | 10.14 | 10.14 | -6.72% | 3,714 |
| Aug 1, 2025 | 10.67 | 11.00 | 10.20 | 10.87 | 10.87 | - | 12,171 |
| Jul 31, 2025 | 11.19 | 11.19 | 10.45 | 10.87 | 10.87 | -0.91% | 2,912 |
| Jul 30, 2025 | 10.61 | 10.99 | 10.61 | 10.97 | 10.97 | -0.27% | 6,691 |
| Jul 29, 2025 | 11.10 | 11.10 | 10.60 | 11.00 | 11.00 | -1.17% | 25,053 |
| Jul 28, 2025 | 10.98 | 11.25 | 10.31 | 11.13 | 11.13 | 7.95% | 12,016 |
| Jul 25, 2025 | 10.96 | 10.96 | 10.00 | 10.31 | 10.31 | -5.93% | 14,015 |
| Jul 24, 2025 | 10.66 | 11.26 | 10.66 | 10.96 | 10.96 | - | 405 |
| Jul 23, 2025 | 11.25 | 11.45 | 10.65 | 10.96 | 10.96 | -0.99% | 49,860 |
| Jul 22, 2025 | 11.00 | 11.50 | 11.00 | 11.07 | 11.07 | 0.18% | 41,400 |
| Jul 21, 2025 | 11.70 | 11.70 | 10.19 | 11.05 | 11.05 | -2.39% | 145,577 |
| Jul 18, 2025 | 12.84 | 12.84 | 11.32 | 11.32 | 11.32 | -10.02% | 308,626 |
| Jul 17, 2025 | 12.21 | 12.75 | 11.80 | 12.58 | 12.58 | 4.05% | 29,139 |
| Jul 16, 2025 | 11.10 | 12.10 | 11.10 | 12.09 | 12.09 | 9.91% | 128,185 |
| Jul 15, 2025 | 10.75 | 11.69 | 10.75 | 11.00 | 11.00 | -3.34% | 121,581 |
| Jul 14, 2025 | 11.16 | 11.81 | 10.35 | 11.38 | 11.38 | 5.27% | 17,206 |
| Jul 11, 2025 | 11.50 | 11.75 | 10.30 | 10.81 | 10.81 | -3.91% | 16,011 |
| Jul 10, 2025 | 11.11 | 12.20 | 11.10 | 11.25 | 11.25 | -0.53% | 44,909 |
| Jul 9, 2025 | 10.33 | 11.36 | 10.33 | 11.31 | 11.31 | 9.49% | 112,115 |
| Jul 8, 2025 | 10.52 | 11.00 | 10.00 | 10.33 | 10.33 | -5.75% | 15,503 |
| Jul 7, 2025 | 11.50 | 11.68 | 10.50 | 10.96 | 10.96 | -1.44% | 19,770 |