B.F. Modaraba (PSX:BFMOD)
Pakistan · Delayed Price · Currency is PKR 21.18
+0.90 (4.44%)
At close: Sep 29, 2026
B.F. Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 20.53 | 21.15 | 20.15 | 20.28 | 20.28 | -1.22% | 10,262 |
| Sep 25, 2026 | 20.84 | 21.20 | 20.07 | 20.53 | 20.53 | 2.55% | 4,903 |
| Sep 24, 2026 | 21.26 | 21.26 | 19.80 | 20.02 | 20.02 | -1.23% | 28,868 |
| Sep 23, 2026 | 21.48 | 21.50 | 20.01 | 20.27 | 20.27 | -1.07% | 54,658 |
| Sep 22, 2026 | 21.77 | 21.77 | 20.40 | 20.49 | 20.49 | -0.63% | 13,368 |
| Sep 21, 2026 | 22.20 | 22.20 | 20.50 | 20.62 | 20.62 | -1.48% | 28,981 |
| Sep 18, 2026 | 20.61 | 21.49 | 20.55 | 20.93 | 20.93 | 2.10% | 20,396 |
| Sep 17, 2026 | 20.85 | 20.85 | 20.30 | 20.50 | 20.50 | -1.44% | 42,574 |
| Sep 16, 2026 | 21.11 | 21.99 | 20.25 | 20.80 | 20.80 | -1.28% | 32,864 |
| Sep 15, 2026 | 21.35 | 22.29 | 21.00 | 21.07 | 21.07 | -1.22% | 9,371 |
| Sep 14, 2026 | 20.70 | 22.40 | 20.70 | 21.33 | 21.33 | -2.74% | 8,585 |
| Sep 11, 2026 | 21.02 | 23.10 | 20.57 | 21.93 | 21.93 | -0.36% | 40,203 |
| Sep 10, 2026 | 23.89 | 23.89 | 21.82 | 22.01 | 22.01 | -4.55% | 29,102 |
| Sep 9, 2026 | 24.19 | 24.19 | 23.01 | 23.06 | 23.06 | -3.35% | 13,420 |
| Sep 8, 2026 | 24.00 | 24.00 | 23.00 | 23.86 | 23.86 | 0.80% | 29,122 |
| Sep 7, 2026 | 23.99 | 24.00 | 23.35 | 23.67 | 23.67 | 1.50% | 20,947 |
| Sep 4, 2026 | 23.70 | 24.48 | 23.00 | 23.32 | 23.32 | -1.06% | 46,218 |
| Sep 3, 2026 | 24.50 | 24.50 | 22.33 | 23.57 | 23.57 | -1.17% | 43,915 |
| Sep 2, 2026 | 24.55 | 24.75 | 23.50 | 23.85 | 23.85 | -2.85% | 22,797 |
| Sep 1, 2026 | 24.01 | 25.80 | 23.12 | 24.55 | 24.55 | 2.29% | 139,087 |
| Aug 31, 2026 | 23.23 | 24.47 | 23.00 | 24.00 | 24.00 | 2.78% | 150,222 |
| Aug 28, 2026 | 26.49 | 26.49 | 23.15 | 23.35 | 23.35 | -6.07% | 201,068 |
| Aug 27, 2026 | 22.99 | 24.86 | 22.30 | 24.86 | 24.86 | 10.00% | 387,318 |
| Aug 25, 2026 | 23.23 | 23.23 | 22.51 | 22.60 | 22.60 | -0.48% | 26,274 |
| Aug 24, 2026 | 22.98 | 23.09 | 22.62 | 22.71 | 22.71 | 1.88% | 17,180 |
| Aug 21, 2026 | 22.01 | 23.52 | 22.01 | 22.29 | 22.29 | 1.27% | 92,360 |
| Aug 20, 2026 | 22.00 | 22.48 | 21.92 | 22.01 | 22.01 | -1.39% | 8,472 |
| Aug 19, 2026 | 22.98 | 22.98 | 22.00 | 22.32 | 22.32 | -0.76% | 41,677 |
| Aug 18, 2026 | 23.26 | 23.26 | 22.03 | 22.49 | 22.49 | -0.04% | 28,819 |
| Aug 17, 2026 | 23.19 | 23.19 | 21.21 | 22.50 | 22.50 | -1.36% | 25,363 |
| Aug 13, 2026 | 23.32 | 23.32 | 22.16 | 22.81 | 22.81 | 0.04% | 17,374 |
| Aug 12, 2026 | 23.40 | 23.40 | 22.61 | 22.80 | 22.80 | -0.96% | 17,532 |
| Aug 11, 2026 | 23.55 | 23.55 | 23.02 | 23.02 | 23.02 | -1.12% | 15,509 |
| Aug 10, 2026 | 24.00 | 24.00 | 23.02 | 23.28 | 23.28 | 0.09% | 29,277 |
| Aug 7, 2026 | 24.00 | 24.00 | 23.00 | 23.26 | 23.26 | -1.27% | 39,943 |
| Aug 6, 2026 | 23.45 | 23.98 | 22.15 | 23.56 | 23.56 | 1.86% | 65,751 |
| Aug 5, 2026 | 24.49 | 24.89 | 23.10 | 23.13 | 23.13 | -0.81% | 89,991 |
| Aug 4, 2026 | 22.54 | 23.75 | 21.90 | 23.32 | 23.32 | 5.76% | 66,186 |
| Aug 3, 2026 | 22.47 | 22.47 | 21.50 | 22.05 | 22.05 | 1.19% | 33,236 |
| Jul 31, 2026 | 21.56 | 22.69 | 21.00 | 21.79 | 21.79 | -0.32% | 20,742 |
| Jul 30, 2026 | 22.00 | 22.79 | 21.51 | 21.86 | 21.86 | -0.73% | 8,576 |
| Jul 29, 2026 | 22.00 | 22.88 | 21.70 | 22.02 | 22.02 | -0.50% | 35,797 |
| Jul 28, 2026 | 22.03 | 22.60 | 21.80 | 22.13 | 22.13 | 0.50% | 9,354 |
| Jul 27, 2026 | 22.50 | 22.99 | 21.80 | 22.02 | 22.02 | 1.06% | 8,424 |
| Jul 24, 2026 | 21.75 | 22.90 | 20.60 | 21.79 | 21.79 | 0.18% | 18,195 |
| Jul 23, 2026 | 22.98 | 22.98 | 20.52 | 21.75 | 21.75 | -2.38% | 19,149 |
| Jul 22, 2026 | 23.50 | 23.50 | 22.02 | 22.28 | 22.28 | -4.01% | 18,666 |
| Jul 21, 2026 | 23.65 | 23.70 | 23.20 | 23.21 | 23.21 | -0.30% | 59,991 |
| Jul 20, 2026 | 22.57 | 24.79 | 21.58 | 23.28 | 23.28 | 3.15% | 297,315 |
| Jul 17, 2026 | 23.50 | 23.50 | 22.23 | 22.57 | 22.57 | -2.80% | 29,175 |