Popular Islamic Modaraba (PSX:PIM)
Pakistan · Delayed Price · Currency is PKR 21.12
-1.56 (-6.88%)
At close: Dec 16, 2025
Popular Islamic Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 22.39 | 22.39 | 22.39 | 22.45 | 22.45 | - | 426 |
| Dec 18, 2025 | 22.64 | 22.67 | 21.10 | 22.45 | 22.45 | 6.30% | 3,315 |
| Dec 17, 2025 | 21.50 | 21.50 | 21.50 | 21.12 | 21.12 | - | 770 |
| Dec 16, 2025 | 22.61 | 22.61 | 21.00 | 21.12 | 21.12 | -6.88% | 3,173 |
| Dec 15, 2025 | 22.82 | 23.29 | 20.70 | 22.68 | 22.68 | -0.61% | 12,183 |
| Dec 12, 2025 | 22.50 | 24.00 | 21.81 | 22.82 | 22.82 | -5.47% | 3,453 |
| Dec 11, 2025 | 23.70 | 23.70 | 22.01 | 24.14 | 24.14 | - | 51 |
| Dec 10, 2025 | 22.34 | 22.34 | 21.96 | 24.14 | 24.14 | - | 462 |
| Dec 9, 2025 | 24.15 | 24.15 | 21.71 | 24.14 | 24.14 | 0.88% | 2,566 |
| Dec 8, 2025 | 26.72 | 26.72 | 22.00 | 23.93 | 23.93 | -1.48% | 17,295 |
| Dec 5, 2025 | 24.21 | 24.29 | 24.21 | 24.29 | 24.29 | 10.01% | 9,692 |
| Dec 4, 2025 | 23.10 | 23.10 | 20.00 | 22.08 | 22.08 | 5.14% | 2,367 |
| Dec 3, 2025 | 21.00 | 21.00 | 19.51 | 21.00 | 21.00 | - | 61 |
| Dec 1, 2025 | 21.40 | 21.40 | 21.40 | 21.00 | 21.00 | - | 30 |
| Nov 28, 2025 | 20.08 | 21.90 | 20.08 | 21.00 | 21.00 | 1.20% | 906 |
| Nov 27, 2025 | 22.64 | 22.65 | 20.69 | 20.75 | 20.75 | -8.79% | 741 |
| Nov 26, 2025 | 22.74 | 22.74 | 21.20 | 22.75 | 22.75 | - | 102 |
| Nov 25, 2025 | 21.22 | 21.40 | 21.22 | 22.75 | 22.75 | - | 11 |
| Nov 24, 2025 | 22.85 | 22.85 | 22.85 | 22.75 | 22.75 | - | 78 |
| Nov 21, 2025 | 21.78 | 24.20 | 21.03 | 22.75 | 22.75 | 3.41% | 4,217 |
| Nov 20, 2025 | 23.00 | 23.00 | 20.50 | 22.00 | 22.00 | - | 409 |
| Nov 19, 2025 | 22.00 | 22.00 | 21.50 | 22.00 | 22.00 | 0.23% | 3,593 |
| Nov 18, 2025 | 20.50 | 21.95 | 20.50 | 21.95 | 21.95 | 7.07% | 1,338 |
| Nov 17, 2025 | 22.50 | 22.67 | 19.61 | 20.50 | 20.50 | -0.63% | 1,513 |
| Nov 14, 2025 | 20.30 | 22.49 | 20.22 | 20.63 | 20.63 | -3.60% | 613 |
| Nov 13, 2025 | 20.40 | 20.60 | 20.40 | 21.40 | 21.40 | - | 127 |
| Nov 12, 2025 | 23.53 | 23.53 | 20.00 | 21.40 | 21.40 | - | 185 |
| Nov 11, 2025 | 22.50 | 23.00 | 19.51 | 21.40 | 21.40 | 1.90% | 6,998 |
| Nov 10, 2025 | 22.54 | 22.54 | 21.00 | 21.00 | 21.00 | -6.79% | 1,009 |
| Nov 7, 2025 | 22.01 | 23.48 | 21.91 | 22.53 | 22.53 | -7.44% | 2,904 |
| Nov 6, 2025 | 24.18 | 24.18 | 24.10 | 24.34 | 24.34 | - | 4 |
| Nov 5, 2025 | 21.26 | 24.39 | 21.25 | 24.34 | 24.34 | 5.09% | 2,870 |
| Nov 4, 2025 | 22.50 | 23.99 | 20.53 | 23.16 | 23.16 | 1.58% | 2,339 |
| Nov 3, 2025 | 24.30 | 24.30 | 22.25 | 22.80 | 22.80 | -7.77% | 7,961 |
| Oct 31, 2025 | 22.99 | 24.85 | 21.50 | 24.72 | 24.72 | 5.64% | 9,150 |
| Oct 29, 2025 | 21.53 | 23.30 | 21.53 | 23.40 | 23.40 | - | 13 |
| Oct 28, 2025 | 23.55 | 23.55 | 21.30 | 23.40 | 23.40 | - | 1,467 |
| Oct 27, 2025 | 22.50 | 23.40 | 22.50 | 23.40 | 23.40 | 8.23% | 1,260 |
| Oct 24, 2025 | 22.49 | 23.45 | 21.26 | 21.62 | 21.62 | 1.41% | 10,183 |
| Oct 23, 2025 | 23.00 | 23.00 | 21.25 | 21.32 | 21.32 | -5.96% | 3,804 |
| 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 | 21.69 | -3.28% | 10,287 |
| Oct 15, 2025 | 23.45 | 24.21 | 22.25 | 23.46 | 22.43 | - | 218 |
| Oct 14, 2025 | 24.00 | 24.00 | 21.30 | 23.46 | 22.43 | 3.62% | 531 |
| Oct 13, 2025 | 23.85 | 23.85 | 21.11 | 22.64 | 21.64 | - | 712 |
| Oct 10, 2025 | 22.99 | 24.21 | 21.52 | 22.64 | 21.64 | 2.86% | 3,125 |
| Oct 9, 2025 | 21.30 | 23.85 | 21.30 | 22.01 | 21.04 | - | 408 |