B.F. Modaraba (PSX:BFMOD)
Pakistan · Delayed Price · Currency is PKR 24.68
-0.64 (-2.53%)
At close: Jan 29, 2026
B.F. Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 25.50 | 27.40 | 23.01 | 23.51 | 23.51 | -7.62% | 427,108 |
| Dec 29, 2025 | 24.51 | 25.45 | 23.35 | 25.45 | 25.45 | 9.98% | 269,919 |
| Dec 26, 2025 | 21.98 | 23.14 | 21.21 | 23.14 | 23.14 | 9.98% | 97,957 |
| Dec 24, 2025 | 22.49 | 22.50 | 20.22 | 21.04 | 21.04 | -1.73% | 17,033 |
| Dec 23, 2025 | 22.00 | 22.50 | 21.00 | 21.41 | 21.41 | -0.93% | 26,885 |
| Dec 22, 2025 | 22.30 | 23.40 | 20.77 | 21.61 | 21.61 | -3.09% | 37,178 |
| Dec 19, 2025 | 22.96 | 23.85 | 21.30 | 22.30 | 22.30 | -2.87% | 69,764 |
| Dec 18, 2025 | 23.99 | 23.99 | 21.26 | 22.96 | 22.96 | 0.66% | 21,970 |
| Dec 17, 2025 | 23.50 | 24.24 | 22.71 | 22.81 | 22.81 | -3.06% | 24,194 |
| Dec 16, 2025 | 24.76 | 24.89 | 22.51 | 23.53 | 23.53 | -4.97% | 54,248 |
| Dec 15, 2025 | 25.49 | 25.49 | 23.60 | 24.76 | 24.76 | -0.40% | 27,300 |
| Dec 12, 2025 | 24.00 | 26.00 | 23.80 | 24.86 | 24.86 | 1.93% | 156,200 |
| Dec 11, 2025 | 25.50 | 26.00 | 24.00 | 24.39 | 24.39 | -4.91% | 109,418 |
| Dec 10, 2025 | 25.99 | 26.48 | 23.50 | 25.65 | 25.65 | 2.85% | 384,155 |
| Dec 9, 2025 | 27.20 | 28.90 | 24.60 | 24.94 | 24.94 | -7.83% | 603,239 |
| Dec 8, 2025 | 25.00 | 27.12 | 25.00 | 27.06 | 27.06 | 9.78% | 412,289 |
| Dec 5, 2025 | 24.50 | 24.65 | 23.02 | 24.65 | 24.65 | 10.00% | 90,352 |
| Dec 4, 2025 | 20.35 | 22.41 | 20.35 | 22.41 | 22.41 | 10.01% | 147,304 |
| Dec 3, 2025 | 21.23 | 21.50 | 20.00 | 20.37 | 20.37 | -4.05% | 102,294 |
| Dec 2, 2025 | 20.83 | 22.44 | 20.55 | 21.23 | 21.23 | 0.90% | 70,590 |
| Dec 1, 2025 | 22.56 | 22.56 | 20.63 | 21.04 | 21.04 | -8.16% | 117,664 |
| Nov 28, 2025 | 25.60 | 25.60 | 21.50 | 22.91 | 22.91 | -1.55% | 259,504 |
| Nov 27, 2025 | 19.55 | 23.27 | 19.55 | 23.27 | 23.27 | 10.02% | 115,070 |
| Nov 26, 2025 | 24.00 | 24.50 | 20.91 | 21.15 | 21.15 | -8.84% | 116,755 |
| Nov 25, 2025 | 23.11 | 24.64 | 22.73 | 23.20 | 23.20 | -8.12% | 181,849 |
| Nov 24, 2025 | 25.65 | 26.64 | 24.95 | 25.25 | 25.25 | -8.91% | 476,012 |
| Nov 21, 2025 | 32.00 | 33.88 | 27.72 | 27.72 | 27.72 | -10.00% | 756,424 |