Popular Islamic Modaraba (PSX:PIM)
Pakistan · Delayed Price · Currency is PKR 23.13
-0.85 (-3.54%)
At close: Sep 30, 2025
Popular Islamic Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 23.13 | 23.13 | 22.61 | 22.82 | 22.82 | -1.34% | 1,859 |
| Sep 30, 2025 | 23.19 | 23.51 | 22.40 | 23.13 | 23.13 | -3.54% | 694 |
| Sep 29, 2025 | 24.05 | 24.49 | 23.05 | 23.98 | 23.98 | -1.92% | 1,903 |
| Sep 26, 2025 | 24.50 | 24.50 | 21.61 | 24.45 | 24.45 | 2.00% | 18,382 |
| Sep 25, 2025 | 24.50 | 24.50 | 23.05 | 23.97 | 23.97 | 0.38% | 1,978 |
| Sep 24, 2025 | 23.52 | 24.49 | 21.80 | 23.88 | 23.88 | -0.42% | 4,446 |
| Sep 23, 2025 | 24.45 | 26.00 | 22.50 | 23.98 | 23.98 | -4.00% | 3,581 |
| Sep 22, 2025 | 23.06 | 25.50 | 22.35 | 24.98 | 24.98 | 1.50% | 6,418 |
| Sep 19, 2025 | 23.91 | 25.31 | 23.41 | 24.61 | 24.61 | - | 4,661 |
| Sep 18, 2025 | 24.99 | 25.51 | 23.71 | 24.61 | 24.61 | -0.77% | 8,182 |
| Sep 17, 2025 | 25.88 | 25.88 | 23.31 | 24.80 | 24.80 | -1.59% | 9,862 |
| Sep 16, 2025 | 25.02 | 26.50 | 22.51 | 25.20 | 25.20 | 0.76% | 28,267 |
| Sep 15, 2025 | 26.00 | 26.45 | 24.95 | 25.01 | 25.01 | -5.41% | 1,073 |
| Sep 12, 2025 | 25.90 | 26.90 | 22.51 | 26.44 | 26.44 | 7.04% | 3,635 |
| Sep 11, 2025 | 24.00 | 25.57 | 24.00 | 24.70 | 24.70 | -1.28% | 8,765 |
| Sep 10, 2025 | 23.30 | 26.25 | 23.30 | 25.02 | 25.02 | -1.84% | 3,027 |
| Sep 9, 2025 | 26.80 | 26.80 | 23.70 | 25.49 | 25.49 | 3.32% | 3,189 |
| Sep 8, 2025 | 27.55 | 29.55 | 24.40 | 24.67 | 24.67 | -8.39% | 14,478 |
| Sep 5, 2025 | 25.90 | 27.39 | 23.64 | 26.93 | 26.93 | 8.15% | 35,666 |
| Sep 4, 2025 | 22.25 | 25.44 | 22.25 | 24.90 | 24.90 | 4.67% | 963 |
| Sep 3, 2025 | 23.55 | 25.09 | 23.55 | 23.79 | 23.79 | 4.30% | 6,461 |
| Sep 2, 2025 | 24.16 | 24.99 | 22.00 | 22.81 | 22.81 | -5.55% | 8,775 |
| Sep 1, 2025 | 24.90 | 25.00 | 23.96 | 24.15 | 24.15 | 0.92% | 631 |
| 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 |