Popular Islamic Modaraba (PSX:PIM)
Pakistan · Delayed Price · Currency is PKR 23.93
-1.86 (-7.21%)
At close: Aug 29, 2025
Popular Islamic Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.85 | 24.89 | 23.85 | 23.93 | 23.93 | -7.21% | 8,699 |
| Aug 28, 2025 | 28.99 | 31.33 | 25.63 | 25.79 | 25.79 | -9.45% | 70,752 |
| Aug 27, 2025 | 28.48 | 28.48 | 26.48 | 28.48 | 28.48 | 10.00% | 45,737 |
| Aug 26, 2025 | 25.88 | 25.89 | 23.67 | 25.89 | 25.89 | 9.98% | 23,140 |
| Aug 25, 2025 | 23.54 | 23.54 | 22.00 | 23.54 | 23.54 | 10.00% | 36,968 |
| Aug 22, 2025 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | 10.03% | 10,815 |
| Aug 21, 2025 | 17.68 | 19.45 | 17.68 | 19.45 | 19.45 | 10.01% | 4,934 |
| Aug 20, 2025 | 20.89 | 20.89 | 17.34 | 17.68 | 17.68 | -7.29% | 1,018 |
| Aug 19, 2025 | 19.09 | 19.10 | 17.45 | 19.07 | 19.07 | -0.63% | 1,461 |
| Aug 18, 2025 | 17.50 | 19.19 | 17.50 | 19.19 | 19.19 | 0.52% | 1,025 |
| Aug 15, 2025 | 16.25 | 19.20 | 16.25 | 19.09 | 19.09 | 8.90% | 6,115 |
| Aug 13, 2025 | 19.93 | 19.93 | 16.88 | 17.53 | 17.53 | -3.26% | 3,237 |
| Aug 12, 2025 | 16.65 | 19.38 | 16.65 | 18.12 | 18.12 | 2.78% | 1,609 |
| Aug 11, 2025 | 19.73 | 19.73 | 17.16 | 17.63 | 17.63 | -6.72% | 3,939 |
| Aug 8, 2025 | 20.94 | 20.94 | 18.89 | 18.90 | 18.90 | -9.96% | 6,297 |
| Aug 7, 2025 | 21.05 | 21.05 | 17.25 | 20.99 | 20.99 | 9.55% | 1,525 |
| Aug 6, 2025 | 17.62 | 19.38 | 16.25 | 19.16 | 19.16 | 8.74% | 15,214 |
| Aug 4, 2025 | 17.65 | 17.65 | 17.62 | 17.62 | 17.62 | - | 75 |
| Aug 1, 2025 | 18.00 | 18.49 | 17.00 | 17.62 | 17.62 | - | 282 |
| Jul 31, 2025 | 19.00 | 19.00 | 19.00 | 17.62 | 17.62 | - | 1 |
| Jul 30, 2025 | 17.65 | 18.40 | 17.65 | 17.62 | 17.62 | - | 202 |
| Jul 29, 2025 | 17.90 | 17.90 | 17.62 | 17.62 | 17.62 | -5.17% | 1,426 |
| Jul 28, 2025 | 19.67 | 19.67 | 17.71 | 18.58 | 18.58 | -5.54% | 1,593 |
| Jul 25, 2025 | 18.13 | 19.89 | 17.07 | 19.67 | 19.67 | 8.55% | 4,085 |
| Jul 24, 2025 | 19.61 | 19.61 | 17.93 | 18.12 | 18.12 | -7.55% | 588 |
| Jul 23, 2025 | 19.00 | 19.60 | 16.60 | 19.60 | 19.60 | 7.46% | 2,730 |
| Jul 22, 2025 | 18.99 | 19.79 | 18.23 | 18.24 | 18.24 | 0.66% | 1,008 |
| Jul 21, 2025 | 19.99 | 19.99 | 18.12 | 18.12 | 18.12 | -9.40% | 525 |
| Jul 18, 2025 | 21.62 | 21.63 | 18.01 | 20.00 | 20.00 | - | 300 |
| Jul 17, 2025 | 21.00 | 22.38 | 19.86 | 20.00 | 20.00 | -1.72% | 1,922 |
| Jul 16, 2025 | 20.73 | 20.73 | 20.29 | 20.35 | 20.35 | 7.90% | 500 |
| Jul 15, 2025 | 19.36 | 19.36 | 18.87 | 18.86 | 18.86 | - | 136 |
| Jul 14, 2025 | 19.50 | 19.50 | 18.86 | 18.86 | 18.86 | - | 216 |
| Jul 11, 2025 | 20.49 | 20.75 | 17.31 | 18.86 | 18.86 | -1.26% | 2,405 |
| Jul 10, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 200 |
| Jul 9, 2025 | 19.69 | 20.00 | 19.06 | 19.10 | 19.10 | -3.09% | 558 |
| Jul 8, 2025 | 19.01 | 20.97 | 19.00 | 19.71 | 19.71 | - | 237 |
| Jul 7, 2025 | 24.06 | 24.06 | 19.68 | 19.71 | 19.71 | -9.88% | 20,692 |
| Jul 4, 2025 | 19.51 | 22.05 | 19.00 | 21.87 | 21.87 | 6.58% | 600 |
| Jul 3, 2025 | 19.50 | 20.60 | 19.00 | 20.52 | 20.52 | 8.98% | 651 |
| Jul 2, 2025 | 21.40 | 21.40 | 18.69 | 18.83 | 18.83 | -9.34% | 2,988 |
| Jul 1, 2025 | 19.10 | 20.90 | 19.05 | 20.77 | 20.77 | -1.84% | 6,652 |
| Jun 30, 2025 | 21.00 | 21.58 | 18.30 | 21.16 | 21.16 | 4.29% | 1,848 |
| Jun 27, 2025 | 21.00 | 21.00 | 19.12 | 20.29 | 20.29 | 5.95% | 505 |
| Jun 26, 2025 | 19.25 | 19.25 | 16.13 | 19.15 | 19.15 | 6.92% | 1,066 |
| Jun 25, 2025 | 18.15 | 18.15 | 15.22 | 17.91 | 17.91 | 8.55% | 637 |
| Jun 24, 2025 | 16.50 | 16.50 | 16.49 | 16.50 | 16.50 | 10.00% | 886 |
| Jun 23, 2025 | 14.66 | 17.85 | 14.65 | 15.00 | 15.00 | -7.86% | 787 |
| Jun 20, 2025 | 14.81 | 16.28 | 14.00 | 16.28 | 16.28 | 9.93% | 2,335 |
| Jun 19, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -5.97% | 500 |