Popular Islamic Modaraba (PSX:PIM)
Pakistan · Delayed Price · Currency is PKR 20.55
+1.60 (8.44%)
At close: Mar 11, 2026
Popular Islamic Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 18.96 | 20.77 | 18.96 | 20.55 | 20.55 | 8.44% | 1,011 |
| Mar 10, 2026 | 20.97 | 20.97 | 18.91 | 18.95 | 18.95 | -9.80% | 7,551 |
| Mar 9, 2026 | 19.00 | 19.00 | 19.00 | 21.01 | 21.01 | - | 380 |
| Mar 6, 2026 | 20.99 | 20.99 | 20.89 | 21.01 | 21.01 | - | 17 |
| Mar 5, 2026 | 20.94 | 21.45 | 18.55 | 21.01 | 21.01 | 5.10% | 504 |
| Mar 4, 2026 | 21.18 | 21.18 | 18.05 | 19.99 | 19.99 | - | 258 |
| Mar 3, 2026 | 20.96 | 20.96 | 19.09 | 19.99 | 19.99 | -5.75% | 1,756 |
| Mar 2, 2026 | 19.95 | 21.46 | 19.95 | 21.21 | 21.21 | - | 561 |
| Feb 27, 2026 | 19.40 | 21.28 | 18.31 | 21.21 | 21.21 | 9.33% | 1,565 |
| Feb 26, 2026 | 18.84 | 19.95 | 17.55 | 19.40 | 19.40 | 2.97% | 2,531 |
| Feb 25, 2026 | 17.81 | 18.89 | 16.16 | 18.84 | 18.84 | 6.86% | 1,541 |
| Feb 24, 2026 | 17.61 | 17.65 | 17.60 | 17.63 | 17.63 | -8.75% | 541 |
| Feb 23, 2026 | 18.14 | 18.14 | 18.14 | 19.32 | 19.32 | - | 1 |
| Feb 19, 2026 | 21.67 | 21.67 | 19.25 | 19.32 | 19.32 | -1.93% | 4,515 |
| Feb 18, 2026 | 19.50 | 20.99 | 19.50 | 19.70 | 19.70 | -3.00% | 674 |
| Feb 17, 2026 | 20.51 | 22.86 | 20.00 | 20.31 | 20.31 | -3.52% | 2,103 |
| Feb 16, 2026 | 23.00 | 23.47 | 21.05 | 21.05 | 21.05 | -10.00% | 6,874 |
| Feb 13, 2026 | 24.97 | 26.89 | 22.80 | 23.39 | 23.39 | -7.66% | 21,282 |
| Feb 12, 2026 | 27.99 | 28.15 | 23.04 | 25.33 | 25.33 | -1.05% | 18,689 |
| Feb 11, 2026 | 25.60 | 25.60 | 24.00 | 25.60 | 25.60 | 10.01% | 33,150 |
| Feb 10, 2026 | 20.51 | 23.75 | 20.11 | 23.27 | 23.27 | 7.78% | 18,305 |
| Feb 9, 2026 | 23.98 | 23.98 | 21.59 | 21.59 | 21.59 | -10.00% | 6,984 |
| Feb 6, 2026 | 23.99 | 24.00 | 20.90 | 23.99 | 23.99 | 9.84% | 2,121 |
| Feb 3, 2026 | 20.16 | 21.46 | 20.16 | 21.84 | 21.84 | - | 172 |
| Feb 2, 2026 | 20.11 | 21.83 | 20.11 | 21.84 | 21.84 | - | 2 |
| Jan 30, 2026 | 21.94 | 21.94 | 19.50 | 21.84 | 21.84 | 6.90% | 1,005 |
| Jan 29, 2026 | 20.50 | 20.50 | 20.50 | 20.43 | 20.43 | - | 316 |
| Jan 28, 2026 | 20.42 | 21.39 | 20.42 | 20.43 | 20.43 | 0.10% | 2,041 |
| Jan 26, 2026 | 20.13 | 21.87 | 20.10 | 20.41 | 20.41 | -2.39% | 675 |
| Jan 23, 2026 | 21.77 | 21.77 | 19.51 | 20.91 | 20.91 | - | 182 |
| Jan 22, 2026 | 20.76 | 20.76 | 20.43 | 20.91 | 20.91 | - | 100 |
| Jan 21, 2026 | 21.97 | 22.47 | 20.53 | 20.91 | 20.91 | -4.82% | 2,098 |
| Jan 20, 2026 | 22.13 | 22.13 | 21.31 | 21.97 | 21.97 | -0.99% | 1,564 |
| Jan 19, 2026 | 21.96 | 21.97 | 20.66 | 22.19 | 22.19 | - | 42 |
| Jan 16, 2026 | 21.29 | 22.74 | 20.70 | 22.19 | 22.19 | 7.35% | 2,067 |
| Jan 15, 2026 | 21.00 | 21.06 | 20.50 | 20.67 | 20.67 | -2.04% | 1,611 |
| Jan 14, 2026 | 20.61 | 21.49 | 20.61 | 21.10 | 21.10 | - | 92 |
| Jan 13, 2026 | 21.29 | 21.29 | 20.55 | 21.10 | 21.10 | - | 289 |
| Jan 12, 2026 | 20.95 | 21.47 | 20.00 | 21.10 | 21.10 | 0.19% | 7,108 |
| Jan 9, 2026 | 21.69 | 21.69 | 20.91 | 21.06 | 21.06 | 0.14% | 696 |
| Jan 8, 2026 | 21.49 | 21.49 | 20.81 | 21.03 | 21.03 | 0.05% | 1,140 |
| Jan 7, 2026 | 21.69 | 21.69 | 20.65 | 21.02 | 21.02 | -0.14% | 11,643 |
| Jan 6, 2026 | 21.00 | 21.89 | 20.63 | 21.05 | 21.05 | -1.86% | 2,812 |
| Jan 5, 2026 | 20.11 | 23.26 | 20.11 | 21.45 | 21.45 | 1.37% | 1,834 |
| Jan 2, 2026 | 21.50 | 21.50 | 21.05 | 21.16 | 21.16 | -1.72% | 2,358 |
| Jan 1, 2026 | 21.61 | 21.61 | 21.16 | 21.53 | 21.53 | -0.09% | 1,199 |
| Dec 31, 2025 | 21.01 | 21.85 | 21.01 | 21.55 | 21.55 | - | 26 |
| Dec 30, 2025 | 22.98 | 22.98 | 20.50 | 21.55 | 21.55 | -2.88% | 5,592 |
| Dec 29, 2025 | 21.03 | 22.75 | 20.00 | 22.19 | 22.19 | 5.52% | 1,768 |
| Dec 26, 2025 | 21.10 | 23.40 | 20.60 | 21.03 | 21.03 | -6.78% | 19,495 |