B.F. Modaraba (PSX:BFMOD)
Pakistan · Delayed Price · Currency is PKR 22.50
+1.97 (9.60%)
At close: Mar 12, 2026
B.F. Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 18.75 | 20.53 | 18.75 | 20.53 | 20.53 | 10.02% | 31,335 |
| Mar 10, 2026 | 16.00 | 18.66 | 16.00 | 18.66 | 18.66 | 10.02% | 20,224 |
| Mar 9, 2026 | 18.00 | 20.36 | 16.66 | 16.96 | 16.96 | -8.37% | 13,000 |
| Mar 6, 2026 | 19.88 | 19.88 | 18.21 | 18.51 | 18.51 | -7.45% | 5,194 |
| Mar 5, 2026 | 18.51 | 20.13 | 18.51 | 20.00 | 20.00 | 6.55% | 3,905 |
| Mar 4, 2026 | 18.61 | 19.47 | 18.61 | 18.77 | 18.77 | 0.86% | 2,963 |
| Mar 3, 2026 | 20.19 | 20.19 | 18.36 | 18.61 | 18.61 | -8.10% | 14,596 |
| Mar 2, 2026 | 20.51 | 21.80 | 20.25 | 20.25 | 20.25 | -10.00% | 34,662 |
| Feb 27, 2026 | 20.45 | 22.50 | 20.45 | 22.50 | 22.50 | 10.02% | 107,222 |
| Feb 26, 2026 | 20.25 | 20.45 | 20.00 | 20.45 | 20.45 | 10.01% | 32,812 |
| Feb 25, 2026 | 16.80 | 18.59 | 16.80 | 18.59 | 18.59 | 10.00% | 61,167 |
| Feb 24, 2026 | 17.41 | 17.41 | 15.71 | 16.90 | 16.90 | -2.93% | 42,973 |
| Feb 23, 2026 | 18.02 | 18.70 | 17.40 | 17.41 | 17.41 | -9.13% | 30,606 |
| Feb 20, 2026 | 20.00 | 20.96 | 18.20 | 19.16 | 19.16 | -3.72% | 12,903 |
| Feb 19, 2026 | 20.07 | 21.44 | 19.80 | 19.90 | 19.90 | -2.83% | 16,856 |
| Feb 18, 2026 | 20.90 | 21.49 | 20.00 | 20.48 | 20.48 | 2.40% | 15,216 |
| Feb 17, 2026 | 20.41 | 21.50 | 19.91 | 20.00 | 20.00 | -2.01% | 14,370 |
| Feb 16, 2026 | 22.18 | 22.97 | 20.06 | 20.41 | 20.41 | -8.19% | 21,316 |
| Feb 13, 2026 | 23.24 | 23.24 | 22.01 | 22.23 | 22.23 | 1.00% | 11,047 |
| Feb 12, 2026 | 23.20 | 23.60 | 22.01 | 22.01 | 22.01 | -1.39% | 13,630 |
| Feb 11, 2026 | 22.68 | 24.50 | 22.00 | 22.32 | 22.32 | -1.54% | 41,932 |
| Feb 10, 2026 | 24.10 | 24.69 | 22.50 | 22.67 | 22.67 | -5.93% | 66,629 |
| Feb 9, 2026 | 25.45 | 25.45 | 23.00 | 24.10 | 24.10 | 1.01% | 50,212 |
| Feb 6, 2026 | 24.84 | 25.45 | 23.70 | 23.86 | 23.86 | -3.95% | 61,216 |
| Feb 4, 2026 | 25.50 | 25.50 | 24.70 | 24.84 | 24.84 | - | 38,792 |
| Feb 3, 2026 | 25.20 | 25.70 | 24.75 | 24.84 | 24.84 | -0.52% | 35,469 |
| Feb 2, 2026 | 25.10 | 25.50 | 24.82 | 24.97 | 24.97 | -0.52% | 8,825 |
| Jan 30, 2026 | 25.99 | 26.88 | 24.01 | 25.10 | 25.10 | 1.70% | 92,819 |
| Jan 29, 2026 | 26.00 | 26.49 | 24.10 | 24.68 | 24.68 | -2.53% | 42,052 |
| Jan 28, 2026 | 27.98 | 27.98 | 24.44 | 25.32 | 25.32 | -6.77% | 286,692 |
| Jan 27, 2026 | 29.20 | 29.20 | 26.85 | 27.16 | 27.16 | -5.66% | 82,105 |
| Jan 26, 2026 | 27.50 | 29.25 | 24.25 | 28.79 | 28.79 | 6.87% | 117,746 |
| Jan 23, 2026 | 27.67 | 27.67 | 26.06 | 26.94 | 26.94 | -2.64% | 78,047 |
| Jan 22, 2026 | 29.70 | 29.70 | 27.31 | 27.67 | 27.67 | -5.01% | 118,076 |
| Jan 21, 2026 | 29.69 | 29.73 | 28.00 | 29.13 | 29.13 | 7.77% | 280,041 |
| Jan 20, 2026 | 25.90 | 27.21 | 24.80 | 27.03 | 27.03 | 9.26% | 215,894 |
| Jan 19, 2026 | 26.48 | 26.48 | 24.00 | 24.74 | 24.74 | -3.32% | 107,902 |
| Jan 16, 2026 | 26.00 | 27.39 | 25.20 | 25.59 | 25.59 | -4.26% | 253,159 |
| Jan 15, 2026 | 26.49 | 28.00 | 26.49 | 26.73 | 26.73 | -9.17% | 477,800 |
| Jan 14, 2026 | 30.00 | 30.99 | 29.43 | 29.43 | 29.43 | -10.00% | 262,491 |
| Jan 13, 2026 | 35.50 | 37.00 | 32.70 | 32.70 | 32.70 | -9.99% | 102,621 |
| Jan 12, 2026 | 38.69 | 38.84 | 34.00 | 36.33 | 36.33 | 2.89% | 733,791 |
| Jan 9, 2026 | 35.31 | 35.31 | 35.00 | 35.31 | 35.31 | 10.00% | 171,421 |
| Jan 8, 2026 | 31.49 | 32.10 | 28.00 | 32.10 | 32.10 | 10.01% | 220,513 |
| Jan 7, 2026 | 27.50 | 29.30 | 25.13 | 29.18 | 29.18 | 9.53% | 467,552 |
| Jan 6, 2026 | 25.00 | 26.64 | 24.00 | 26.64 | 26.64 | 9.99% | 276,830 |
| Jan 5, 2026 | 24.50 | 25.38 | 24.12 | 24.22 | 24.22 | -0.70% | 66,279 |
| Jan 2, 2026 | 26.00 | 26.00 | 24.02 | 24.39 | 24.39 | -4.32% | 93,346 |
| Jan 1, 2026 | 22.65 | 25.73 | 22.65 | 25.49 | 25.49 | 8.98% | 289,894 |
| Dec 31, 2025 | 24.00 | 24.20 | 23.00 | 23.39 | 23.39 | -0.51% | 45,269 |