B.F. Modaraba (PSX:BFMOD)
Pakistan · Delayed Price · Currency is PKR 10.87
-0.10 (-0.91%)
At close: Jul 31, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 10.79 | 12.06 | 10.50 | 11.12 | 11.12 | 1.46% | 38,870 |
| Jul 3, 2025 | 10.65 | 11.00 | 10.65 | 10.96 | 10.96 | 2.91% | 40,650 |
| Jul 2, 2025 | 11.00 | 11.00 | 10.50 | 10.65 | 10.65 | -3.27% | 11,767 |
| Jul 1, 2025 | 10.00 | 11.19 | 10.00 | 11.01 | 11.01 | 4.36% | 39,712 |
| Jun 30, 2025 | 11.25 | 11.94 | 10.16 | 10.55 | 10.55 | -6.31% | 153,007 |
| Jun 27, 2025 | 12.93 | 12.93 | 11.25 | 11.26 | 11.26 | -9.92% | 413,739 |
| Jun 26, 2025 | 12.23 | 12.53 | 11.50 | 12.50 | 12.50 | 9.75% | 281,222 |
| Jun 25, 2025 | 10.49 | 11.39 | 10.25 | 11.39 | 11.39 | 10.05% | 70,512 |
| Jun 24, 2025 | 10.40 | 10.48 | 9.60 | 10.35 | 10.35 | 9.18% | 55,245 |
| Jun 23, 2025 | 10.34 | 10.34 | 9.44 | 9.48 | 9.48 | -9.63% | 147,856 |
| Jun 20, 2025 | 11.34 | 11.34 | 10.49 | 10.49 | 10.49 | -10.03% | 141,538 |
| Jun 19, 2025 | 11.61 | 12.29 | 11.30 | 11.66 | 11.66 | 4.39% | 163,009 |
| Jun 18, 2025 | 10.85 | 11.22 | 9.50 | 11.17 | 11.17 | 9.51% | 178,393 |
| Jun 17, 2025 | 9.96 | 10.31 | 9.12 | 10.20 | 10.20 | 9.56% | 181,517 |
| Jun 16, 2025 | 8.80 | 9.31 | 8.00 | 9.31 | 9.31 | 12.03% | 166,712 |
| Jun 13, 2025 | 9.00 | 9.35 | 8.20 | 8.31 | 8.31 | -5.03% | 6,566 |
| Jun 12, 2025 | 9.49 | 9.49 | 8.26 | 8.75 | 8.75 | -2.67% | 2,790 |
| Jun 11, 2025 | 8.99 | 9.48 | 8.99 | 8.99 | 8.99 | -0.11% | 24,190 |
| Jun 10, 2025 | 8.90 | 9.25 | 8.90 | 9.00 | 9.00 | 2.62% | 7,613 |
| Jun 5, 2025 | 8.86 | 9.29 | 8.00 | 8.77 | 8.77 | -1.46% | 11,700 |
| Jun 4, 2025 | 9.40 | 9.40 | 8.36 | 8.90 | 8.90 | -0.89% | 4,020 |
| Jun 3, 2025 | 9.25 | 9.35 | 8.40 | 8.98 | 8.98 | - | 170 |
| Jun 2, 2025 | 8.97 | 9.14 | 8.97 | 8.98 | 8.98 | 1.35% | 833 |
| May 30, 2025 | 8.90 | 8.99 | 8.00 | 8.86 | 8.86 | 5.73% | 38,673 |
| May 29, 2025 | 8.40 | 8.80 | 8.10 | 8.38 | 8.38 | 4.88% | 11,590 |
| May 27, 2025 | 8.04 | 8.04 | 7.80 | 7.99 | 7.99 | -0.75% | 870 |
| May 26, 2025 | 8.08 | 8.08 | 8.05 | 8.05 | 8.05 | 2.94% | 4,001 |
| May 23, 2025 | 8.10 | 8.10 | 7.80 | 7.82 | 7.82 | -1.39% | 2,102 |
| May 22, 2025 | 8.38 | 8.38 | 7.71 | 7.93 | 7.93 | 0.63% | 9,864 |
| May 21, 2025 | 8.38 | 8.38 | 7.82 | 7.88 | 7.88 | -4.95% | 20,953 |