B.F. Modaraba (PSX:BFMOD)
Pakistan · Delayed Price · Currency is PKR 22.66
-0.18 (-0.79%)
At close: Jun 17, 2026
B.F. Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 22.50 | 23.17 | 22.50 | 22.66 | 22.66 | -0.79% | 12,755 |
| Jun 16, 2026 | 22.51 | 23.39 | 22.51 | 22.84 | 22.84 | 0.09% | 21,680 |
| Jun 15, 2026 | 23.55 | 23.55 | 22.50 | 22.82 | 22.82 | 0.71% | 23,000 |
| Jun 12, 2026 | 23.60 | 23.60 | 22.60 | 22.66 | 22.66 | -0.09% | 10,751 |
| Jun 11, 2026 | 22.40 | 23.80 | 22.40 | 22.68 | 22.68 | 0.22% | 6,446 |
| Jun 10, 2026 | 23.00 | 23.50 | 22.27 | 22.63 | 22.63 | -1.61% | 21,439 |
| Jun 9, 2026 | 23.20 | 24.00 | 22.51 | 23.00 | 23.00 | 0.09% | 64,861 |
| Jun 8, 2026 | 25.49 | 25.49 | 22.80 | 22.98 | 22.98 | -2.96% | 356,561 |
| Jun 5, 2026 | 22.23 | 23.68 | 21.70 | 23.68 | 23.68 | 9.99% | 207,526 |
| Jun 4, 2026 | 21.80 | 22.15 | 21.24 | 21.53 | 21.53 | 0.42% | 19,814 |
| Jun 3, 2026 | 21.36 | 21.69 | 21.15 | 21.44 | 21.44 | 0.37% | 12,760 |
| Jun 2, 2026 | 21.12 | 21.82 | 21.03 | 21.36 | 21.36 | 1.14% | 20,449 |
| Jun 1, 2026 | 22.00 | 22.00 | 21.00 | 21.12 | 21.12 | -1.81% | 20,436 |
| May 29, 2026 | 21.30 | 21.88 | 21.28 | 21.51 | 21.51 | 0.23% | 13,672 |
| May 25, 2026 | 21.56 | 21.97 | 20.03 | 21.46 | 21.46 | 0.28% | 49,337 |
| May 22, 2026 | 22.11 | 22.42 | 21.11 | 21.40 | 21.40 | -3.21% | 15,705 |
| May 21, 2026 | 23.00 | 23.00 | 22.01 | 22.11 | 22.11 | 0.36% | 38,148 |
| May 20, 2026 | 21.98 | 22.40 | 21.00 | 22.03 | 22.03 | 3.52% | 70,307 |
| May 19, 2026 | 21.29 | 21.50 | 20.60 | 21.28 | 21.28 | 1.04% | 14,433 |
| May 18, 2026 | 21.58 | 21.58 | 20.67 | 21.06 | 21.06 | -1.27% | 20,458 |
| May 15, 2026 | 21.94 | 21.94 | 21.00 | 21.33 | 21.33 | 0.23% | 34,028 |
| May 14, 2026 | 22.20 | 22.20 | 21.01 | 21.28 | 21.28 | -1.12% | 49,820 |
| May 13, 2026 | 22.44 | 22.44 | 21.40 | 21.52 | 21.52 | -1.19% | 57,381 |
| May 12, 2026 | 23.99 | 24.00 | 21.10 | 21.78 | 21.78 | -4.35% | 259,014 |
| May 11, 2026 | 22.00 | 24.50 | 21.51 | 22.77 | 22.77 | -4.65% | 307,440 |
| May 8, 2026 | 25.92 | 27.35 | 23.88 | 23.88 | 23.88 | -9.99% | 413,699 |
| May 7, 2026 | 26.00 | 28.44 | 24.10 | 26.53 | 26.53 | 2.51% | 406,937 |
| May 6, 2026 | 23.69 | 25.96 | 23.69 | 25.88 | 25.88 | 9.66% | 305,935 |
| May 5, 2026 | 22.00 | 23.62 | 20.50 | 23.60 | 23.60 | 9.92% | 251,154 |
| May 4, 2026 | 19.00 | 21.47 | 19.00 | 21.47 | 21.47 | 9.99% | 131,668 |
| Apr 30, 2026 | 19.69 | 19.99 | 19.00 | 19.52 | 19.52 | -1.41% | 29,034 |
| Apr 29, 2026 | 21.87 | 22.11 | 19.70 | 19.80 | 19.80 | -7.86% | 123,943 |
| Apr 28, 2026 | 22.49 | 22.49 | 21.30 | 21.49 | 21.49 | -2.72% | 39,397 |
| Apr 27, 2026 | 22.34 | 22.80 | 22.00 | 22.09 | 22.09 | -0.67% | 22,468 |
| Apr 24, 2026 | 22.00 | 23.94 | 19.80 | 22.24 | 22.24 | 1.83% | 109,156 |
| Apr 23, 2026 | 21.42 | 22.00 | 21.00 | 21.84 | 21.84 | -1.62% | 39,026 |
| Apr 22, 2026 | 23.50 | 23.50 | 21.35 | 22.20 | 22.20 | -2.93% | 59,236 |
| Apr 21, 2026 | 20.55 | 23.86 | 20.55 | 22.87 | 22.87 | 5.44% | 146,611 |
| Apr 20, 2026 | 21.80 | 22.24 | 19.98 | 21.69 | 21.69 | -2.30% | 79,778 |
| Apr 17, 2026 | 20.21 | 22.97 | 20.21 | 22.20 | 22.20 | 1.00% | 76,596 |
| Apr 16, 2026 | 21.93 | 22.90 | 21.93 | 21.98 | 21.98 | -9.81% | 263,273 |
| Apr 15, 2026 | 27.08 | 27.60 | 24.37 | 24.37 | 24.37 | -10.01% | 277,825 |
| Apr 14, 2026 | 27.99 | 29.00 | 25.15 | 27.08 | 27.08 | 1.84% | 359,721 |
| Apr 13, 2026 | 23.99 | 26.59 | 22.03 | 26.59 | 26.59 | 10.01% | 318,586 |
| Apr 10, 2026 | 21.97 | 24.17 | 21.97 | 24.17 | 24.17 | 10.01% | 121,686 |
| Apr 9, 2026 | 20.89 | 21.97 | 18.65 | 21.97 | 21.97 | 10.02% | 246,243 |
| Apr 8, 2026 | 19.01 | 19.97 | 18.27 | 19.97 | 19.97 | 10.03% | 184,614 |
| Apr 7, 2026 | 18.00 | 18.15 | 17.01 | 18.15 | 18.15 | 10.00% | 199,941 |
| Apr 6, 2026 | 15.00 | 16.50 | 14.40 | 16.50 | 16.50 | 10.00% | 104,308 |
| Apr 3, 2026 | 14.90 | 15.10 | 14.80 | 15.00 | 15.00 | -1.64% | 14,469 |