Popular Islamic Modaraba (PSX:PIM)
Pakistan · Delayed Price · Currency is PKR 21.00
+0.25 (1.20%)
At close: Nov 28, 2025
Popular Islamic Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 22.02 | 24.45 | 21.50 | 22.01 | 21.04 | -2.74% | 3,910 |
| Oct 7, 2025 | 24.24 | 24.25 | 22.56 | 22.63 | 21.63 | -2.37% | 2,029 |
| Oct 6, 2025 | 24.00 | 24.00 | 22.01 | 23.18 | 22.16 | -3.30% | 4,080 |
| Oct 3, 2025 | 22.91 | 24.39 | 21.10 | 23.97 | 22.91 | 6.16% | 14,348 |
| Oct 2, 2025 | 22.82 | 23.00 | 22.05 | 22.58 | 21.58 | -1.05% | 1,078 |
| Oct 1, 2025 | 23.13 | 23.13 | 22.61 | 22.82 | 21.81 | -1.34% | 1,859 |
| Sep 30, 2025 | 23.19 | 23.51 | 22.40 | 23.13 | 22.11 | -3.54% | 694 |
| Sep 29, 2025 | 24.05 | 24.49 | 23.05 | 23.98 | 22.92 | -1.92% | 1,903 |
| Sep 26, 2025 | 24.50 | 24.50 | 21.61 | 24.45 | 23.37 | 2.00% | 18,382 |
| Sep 25, 2025 | 24.50 | 24.50 | 23.05 | 23.97 | 22.91 | 0.38% | 1,978 |
| Sep 24, 2025 | 23.52 | 24.49 | 21.80 | 23.88 | 22.83 | -0.42% | 4,446 |
| Sep 23, 2025 | 24.45 | 26.00 | 22.50 | 23.98 | 22.92 | -4.00% | 3,581 |
| Sep 22, 2025 | 23.06 | 25.50 | 22.35 | 24.98 | 23.88 | 1.50% | 6,418 |
| Sep 19, 2025 | 23.91 | 25.31 | 23.41 | 24.61 | 23.53 | - | 4,661 |