B.F. Modaraba (PSX:BFMOD)
Pakistan · Delayed Price · Currency is PKR 21.86
-0.16 (-0.73%)
At close: Jul 30, 2026
B.F. Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 22.69 | 23.70 | 22.39 | 23.22 | 23.22 | 5.26% | 216,716 |
| Jul 15, 2026 | 22.45 | 23.30 | 21.60 | 22.06 | 22.06 | 0.64% | 37,868 |
| Jul 14, 2026 | 22.22 | 22.80 | 21.50 | 21.92 | 21.92 | -1.35% | 32,811 |
| Jul 13, 2026 | 22.85 | 22.85 | 22.00 | 22.22 | 22.22 | -0.85% | 7,532 |
| Jul 10, 2026 | 23.00 | 23.00 | 22.35 | 22.41 | 22.41 | -0.75% | 20,997 |
| Jul 9, 2026 | 23.32 | 23.32 | 22.45 | 22.58 | 22.58 | 1.12% | 37,229 |
| Jul 8, 2026 | 22.93 | 22.98 | 22.26 | 22.33 | 22.33 | 0.45% | 63,132 |
| Jul 7, 2026 | 22.89 | 22.89 | 22.13 | 22.23 | 22.23 | -0.09% | 9,281 |
| Jul 6, 2026 | 22.65 | 22.65 | 22.05 | 22.25 | 22.25 | -0.40% | 19,167 |
| Jul 3, 2026 | 23.69 | 23.69 | 22.31 | 22.34 | 22.34 | 0.99% | 18,054 |
| Jul 2, 2026 | 22.59 | 22.59 | 22.01 | 22.12 | 22.12 | -1.43% | 18,849 |
| Jul 1, 2026 | 22.10 | 22.60 | 22.10 | 22.44 | 22.44 | -0.71% | 30,359 |
| Jun 30, 2026 | 22.30 | 22.88 | 21.60 | 22.60 | 22.60 | 0.04% | 22,486 |
| Jun 29, 2026 | 22.79 | 22.79 | 22.31 | 22.59 | 22.59 | 0.58% | 4,379 |
| Jun 24, 2026 | 22.70 | 22.80 | 22.20 | 22.46 | 22.46 | 0.58% | 9,716 |
| Jun 23, 2026 | 22.50 | 22.87 | 21.55 | 22.33 | 22.33 | 0.04% | 37,553 |
| Jun 22, 2026 | 22.78 | 22.78 | 22.19 | 22.32 | 22.32 | -2.02% | 13,206 |
| Jun 19, 2026 | 22.60 | 23.25 | 22.20 | 22.78 | 22.78 | 0.80% | 23,782 |
| Jun 18, 2026 | 22.80 | 22.80 | 22.50 | 22.60 | 22.60 | -0.26% | 12,380 |
| 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 |