B.F. Modaraba (PSX:BFMOD)
Pakistan · Delayed Price · Currency is PKR 21.52
-0.26 (-1.19%)
At close: May 13, 2026
B.F. Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 16.00 | 16.00 | 14.30 | 15.25 | 15.25 | -2.24% | 20,221 |
| Apr 1, 2026 | 15.45 | 15.63 | 15.12 | 15.60 | 15.60 | 0.97% | 28,623 |
| Mar 31, 2026 | 15.24 | 15.75 | 14.56 | 15.45 | 15.45 | 6.33% | 12,336 |
| Mar 30, 2026 | 15.99 | 16.75 | 14.50 | 14.53 | 14.53 | -9.13% | 65,034 |
| Mar 27, 2026 | 16.38 | 17.34 | 15.26 | 15.99 | 15.99 | -0.19% | 73,160 |
| Mar 26, 2026 | 18.10 | 18.58 | 15.98 | 16.02 | 16.02 | -9.70% | 227,508 |
| Mar 25, 2026 | 18.68 | 18.68 | 17.05 | 17.74 | 17.74 | 0.51% | 14,893 |
| Mar 24, 2026 | 18.90 | 18.90 | 16.68 | 17.65 | 17.65 | -1.34% | 23,273 |
| Mar 19, 2026 | 19.08 | 19.09 | 17.52 | 17.89 | 17.89 | -2.24% | 23,907 |
| Mar 18, 2026 | 19.88 | 19.88 | 18.00 | 18.30 | 18.30 | -3.79% | 10,528 |
| Mar 17, 2026 | 18.65 | 20.00 | 18.63 | 19.02 | 19.02 | 3.48% | 29,089 |
| Mar 16, 2026 | 18.61 | 19.65 | 18.23 | 18.38 | 18.38 | -9.23% | 29,107 |
| Mar 13, 2026 | 22.03 | 22.70 | 20.25 | 20.25 | 20.25 | -10.00% | 201,911 |
| Mar 12, 2026 | 20.64 | 22.58 | 20.64 | 22.50 | 22.50 | 9.60% | 49,919 |
| Mar 11, 2026 | 18.75 | 20.53 | 18.75 | 20.53 | 20.53 | 10.02% | 31,335 |
| Mar 10, 2026 | 16.00 | 18.66 | 16.00 | 18.66 | 18.66 | 10.02% | 20,224 |
| Mar 9, 2026 | 18.00 | 20.36 | 16.66 | 16.96 | 16.96 | -8.37% | 13,000 |
| Mar 6, 2026 | 19.88 | 19.88 | 18.21 | 18.51 | 18.51 | -7.45% | 5,194 |
| Mar 5, 2026 | 18.51 | 20.13 | 18.51 | 20.00 | 20.00 | 6.55% | 3,905 |
| Mar 4, 2026 | 18.61 | 19.47 | 18.61 | 18.77 | 18.77 | 0.86% | 2,963 |
| Mar 3, 2026 | 20.19 | 20.19 | 18.36 | 18.61 | 18.61 | -8.10% | 14,596 |
| Mar 2, 2026 | 20.51 | 21.80 | 20.25 | 20.25 | 20.25 | -10.00% | 34,662 |