Popular Islamic Modaraba (PSX:PIM)
Pakistan · Delayed Price · Currency is PKR 23.46
0.00 (0.00%)
At close: Oct 15, 2025
Popular Islamic Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 21.11 | 22.89 | 21.10 | 22.67 | 22.67 | -1.65% | 5,660 |
| Oct 21, 2025 | 23.00 | 23.11 | 22.75 | 23.05 | 23.05 | 6.27% | 2,800 |
| Oct 20, 2025 | 23.79 | 23.79 | 22.01 | 21.69 | 21.69 | - | 16 |
| Oct 17, 2025 | 22.99 | 22.99 | 22.99 | 21.69 | 21.69 | -4.41% | 142 |
| Oct 16, 2025 | 23.46 | 23.99 | 22.00 | 22.69 | 21.74 | -3.28% | 10,287 |
| Oct 15, 2025 | 23.45 | 24.21 | 22.25 | 23.46 | 22.47 | - | 218 |
| Oct 14, 2025 | 24.00 | 24.00 | 21.30 | 23.46 | 22.47 | 3.62% | 531 |
| Oct 13, 2025 | 23.85 | 23.85 | 21.11 | 22.64 | 21.69 | - | 712 |
| Oct 10, 2025 | 22.99 | 24.21 | 21.52 | 22.64 | 21.69 | 2.86% | 3,125 |
| Oct 9, 2025 | 21.30 | 23.85 | 21.30 | 22.01 | 21.09 | - | 408 |
| Oct 8, 2025 | 22.02 | 24.45 | 21.50 | 22.01 | 21.09 | -2.74% | 3,910 |
| Oct 7, 2025 | 24.24 | 24.25 | 22.56 | 22.63 | 21.68 | -2.37% | 2,029 |
| Oct 6, 2025 | 24.00 | 24.00 | 22.01 | 23.18 | 22.21 | -3.30% | 4,080 |
| Oct 3, 2025 | 22.91 | 24.39 | 21.10 | 23.97 | 22.96 | 6.16% | 14,348 |
| Oct 2, 2025 | 22.82 | 23.00 | 22.05 | 22.58 | 21.63 | -1.05% | 1,078 |
| Oct 1, 2025 | 23.13 | 23.13 | 22.61 | 22.82 | 21.86 | -1.34% | 1,859 |
| Sep 30, 2025 | 23.19 | 23.51 | 22.40 | 23.13 | 22.16 | -3.54% | 694 |
| Sep 29, 2025 | 24.05 | 24.49 | 23.05 | 23.98 | 22.97 | -1.92% | 1,903 |
| Sep 26, 2025 | 24.50 | 24.50 | 21.61 | 24.45 | 23.42 | 2.00% | 18,382 |
| Sep 25, 2025 | 24.50 | 24.50 | 23.05 | 23.97 | 22.96 | 0.38% | 1,978 |
| Sep 24, 2025 | 23.52 | 24.49 | 21.80 | 23.88 | 22.88 | -0.42% | 4,446 |
| Sep 23, 2025 | 24.45 | 26.00 | 22.50 | 23.98 | 22.97 | -4.00% | 3,581 |
| Sep 22, 2025 | 23.06 | 25.50 | 22.35 | 24.98 | 23.93 | 1.50% | 6,418 |
| Sep 19, 2025 | 23.91 | 25.31 | 23.41 | 24.61 | 23.58 | - | 4,661 |
| Sep 18, 2025 | 24.99 | 25.51 | 23.71 | 24.61 | 23.58 | -0.77% | 8,182 |
| Sep 17, 2025 | 25.88 | 25.88 | 23.31 | 24.80 | 23.76 | -1.59% | 9,862 |
| Sep 16, 2025 | 25.02 | 26.50 | 22.51 | 25.20 | 24.14 | 0.76% | 28,267 |
| Sep 15, 2025 | 26.00 | 26.45 | 24.95 | 25.01 | 23.96 | -5.41% | 1,073 |
| Sep 12, 2025 | 25.90 | 26.90 | 22.51 | 26.44 | 25.33 | 7.04% | 3,635 |
| Sep 11, 2025 | 24.00 | 25.57 | 24.00 | 24.70 | 23.66 | -1.28% | 8,765 |
| Sep 10, 2025 | 23.30 | 26.25 | 23.30 | 25.02 | 23.97 | -1.84% | 3,027 |
| Sep 9, 2025 | 26.80 | 26.80 | 23.70 | 25.49 | 24.42 | 3.32% | 3,189 |
| Sep 8, 2025 | 27.55 | 29.55 | 24.40 | 24.67 | 23.63 | -8.39% | 14,478 |
| Sep 5, 2025 | 25.90 | 27.39 | 23.64 | 26.93 | 25.80 | 8.15% | 35,666 |
| Sep 4, 2025 | 22.25 | 25.44 | 22.25 | 24.90 | 23.85 | 4.67% | 963 |
| Sep 3, 2025 | 23.55 | 25.09 | 23.55 | 23.79 | 22.79 | 4.30% | 6,461 |
| Sep 2, 2025 | 24.16 | 24.99 | 22.00 | 22.81 | 21.85 | -5.55% | 8,775 |
| Sep 1, 2025 | 24.90 | 25.00 | 23.96 | 24.15 | 23.14 | 0.92% | 631 |
| Aug 29, 2025 | 23.85 | 24.89 | 23.85 | 23.93 | 22.93 | -7.21% | 8,699 |
| Aug 28, 2025 | 28.99 | 31.33 | 25.63 | 25.79 | 24.71 | -9.45% | 70,752 |
| Aug 27, 2025 | 28.48 | 28.48 | 26.48 | 28.48 | 27.28 | 10.00% | 45,737 |
| Aug 26, 2025 | 25.88 | 25.89 | 23.67 | 25.89 | 24.80 | 9.98% | 23,140 |
| Aug 25, 2025 | 23.54 | 23.54 | 22.00 | 23.54 | 22.55 | 10.00% | 36,968 |
| Aug 22, 2025 | 21.40 | 21.40 | 21.20 | 21.40 | 20.50 | 10.03% | 10,815 |
| Aug 21, 2025 | 17.68 | 19.45 | 17.68 | 19.45 | 18.63 | 10.01% | 4,934 |
| Aug 20, 2025 | 20.89 | 20.89 | 17.34 | 17.68 | 16.94 | -7.29% | 1,018 |
| Aug 19, 2025 | 19.09 | 19.10 | 17.45 | 19.07 | 18.27 | -0.63% | 1,461 |
| Aug 18, 2025 | 17.50 | 19.19 | 17.50 | 19.19 | 18.38 | 0.52% | 1,025 |
| Aug 15, 2025 | 16.25 | 19.20 | 16.25 | 19.09 | 18.29 | 8.90% | 6,115 |
| Aug 13, 2025 | 19.93 | 19.93 | 16.88 | 17.53 | 16.79 | -3.26% | 3,237 |