B.F. Modaraba (PSX:BFMOD)
Pakistan · Delayed Price · Currency is PKR 18.32
+1.49 (8.85%)
At close: Oct 17, 2025
B.F. Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 16.93 | 18.51 | 15.15 | 18.32 | 18.32 | 8.85% | 321,560 |
| Oct 16, 2025 | 15.40 | 16.83 | 14.11 | 16.83 | 16.83 | 10.00% | 161,722 |
| Oct 15, 2025 | 14.88 | 15.30 | 14.88 | 15.30 | 15.30 | 9.99% | 135,113 |
| Oct 14, 2025 | 14.40 | 15.40 | 13.32 | 13.91 | 13.91 | -4.07% | 35,338 |
| Oct 13, 2025 | 15.21 | 15.21 | 14.00 | 14.50 | 14.50 | -4.04% | 13,735 |
| Oct 10, 2025 | 13.65 | 15.11 | 12.90 | 15.11 | 15.11 | 9.97% | 123,805 |
| Oct 9, 2025 | 15.04 | 15.04 | 13.53 | 13.74 | 13.74 | -8.58% | 211,143 |
| Oct 8, 2025 | 16.11 | 16.83 | 14.80 | 15.03 | 15.03 | -7.79% | 50,008 |
| Oct 7, 2025 | 15.00 | 16.30 | 15.00 | 16.30 | 16.30 | 9.54% | 7,653 |
| Oct 6, 2025 | 15.00 | 16.19 | 14.60 | 14.88 | 14.88 | -6.42% | 7,135 |
| Oct 3, 2025 | 16.00 | 16.28 | 14.85 | 15.90 | 15.90 | -3.05% | 5,922 |
| Oct 2, 2025 | 15.89 | 17.40 | 14.30 | 16.40 | 16.40 | 3.21% | 247,152 |
| Oct 1, 2025 | 15.31 | 15.91 | 14.15 | 15.89 | 15.89 | 1.08% | 80,214 |
| Sep 30, 2025 | 15.60 | 15.90 | 15.01 | 15.72 | 15.72 | -0.51% | 11,650 |
| Sep 29, 2025 | 16.00 | 16.00 | 15.50 | 15.80 | 15.80 | 1.94% | 8,653 |
| Sep 26, 2025 | 16.30 | 16.89 | 15.44 | 15.50 | 15.50 | -1.65% | 11,983 |
| Sep 25, 2025 | 16.30 | 16.30 | 15.75 | 15.76 | 15.76 | -1.56% | 29,878 |
| Sep 24, 2025 | 16.30 | 16.30 | 15.70 | 16.01 | 16.01 | 2.17% | 10,322 |
| Sep 23, 2025 | 16.75 | 16.75 | 15.30 | 15.67 | 15.67 | -6.95% | 18,189 |
| Sep 22, 2025 | 16.59 | 17.30 | 15.70 | 16.84 | 16.84 | 3.63% | 26,750 |
| Sep 19, 2025 | 17.40 | 18.99 | 15.60 | 16.25 | 16.25 | -6.07% | 145,479 |
| Sep 18, 2025 | 15.83 | 17.30 | 14.72 | 17.30 | 17.30 | 9.98% | 480,004 |
| Sep 17, 2025 | 14.45 | 15.73 | 13.80 | 15.73 | 15.73 | 10.00% | 326,616 |
| Sep 16, 2025 | 13.20 | 14.30 | 12.41 | 14.30 | 14.30 | 10.00% | 175,151 |
| 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 |