Popular Islamic Modaraba (PSX:PIM)
Pakistan · Delayed Price · Currency is PKR 17.62
0.00 (0.00%)
At close: Aug 1, 2025
Popular Islamic Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 19.99 | 19.99 | 18.12 | 18.12 | 18.12 | -9.40% | 525 |
| Jul 18, 2025 | 21.62 | 21.63 | 18.01 | 20.00 | 20.00 | - | 300 |
| Jul 17, 2025 | 21.00 | 22.38 | 19.86 | 20.00 | 20.00 | -1.72% | 1,922 |
| Jul 16, 2025 | 20.73 | 20.73 | 20.29 | 20.35 | 20.35 | 7.90% | 500 |
| Jul 15, 2025 | 19.36 | 19.36 | 18.87 | 18.86 | 18.86 | - | 136 |
| Jul 14, 2025 | 19.50 | 19.50 | 18.86 | 18.86 | 18.86 | - | 216 |
| Jul 11, 2025 | 20.49 | 20.75 | 17.31 | 18.86 | 18.86 | -1.26% | 2,405 |
| Jul 10, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 200 |
| Jul 9, 2025 | 19.69 | 20.00 | 19.06 | 19.10 | 19.10 | -3.09% | 558 |
| Jul 8, 2025 | 19.01 | 20.97 | 19.00 | 19.71 | 19.71 | - | 237 |
| Jul 7, 2025 | 24.06 | 24.06 | 19.68 | 19.71 | 19.71 | -9.88% | 20,692 |
| Jul 4, 2025 | 19.51 | 22.05 | 19.00 | 21.87 | 21.87 | 6.58% | 600 |
| Jul 3, 2025 | 19.50 | 20.60 | 19.00 | 20.52 | 20.52 | 8.98% | 651 |
| Jul 2, 2025 | 21.40 | 21.40 | 18.69 | 18.83 | 18.83 | -9.34% | 2,988 |
| Jul 1, 2025 | 19.10 | 20.90 | 19.05 | 20.77 | 20.77 | -1.84% | 6,652 |
| Jun 30, 2025 | 21.00 | 21.58 | 18.30 | 21.16 | 21.16 | 4.29% | 1,848 |
| Jun 27, 2025 | 21.00 | 21.00 | 19.12 | 20.29 | 20.29 | 5.95% | 505 |
| Jun 26, 2025 | 19.25 | 19.25 | 16.13 | 19.15 | 19.15 | 6.92% | 1,066 |
| Jun 25, 2025 | 18.15 | 18.15 | 15.22 | 17.91 | 17.91 | 8.55% | 637 |
| Jun 24, 2025 | 16.50 | 16.50 | 16.49 | 16.50 | 16.50 | 10.00% | 886 |
| Jun 23, 2025 | 14.66 | 17.85 | 14.65 | 15.00 | 15.00 | -7.86% | 787 |
| Jun 20, 2025 | 14.81 | 16.28 | 14.00 | 16.28 | 16.28 | 9.93% | 2,335 |
| Jun 19, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -5.97% | 500 |
| Jun 17, 2025 | 16.00 | 16.00 | 14.51 | 15.75 | 15.75 | - | 2 |
| Jun 16, 2025 | 14.61 | 15.75 | 14.61 | 15.75 | 15.75 | 5.00% | 1,843 |
| Jun 13, 2025 | 14.51 | 16.44 | 14.51 | 15.00 | 15.00 | - | 224 |
| Jun 12, 2025 | 15.65 | 15.65 | 14.27 | 15.00 | 15.00 | - | 2 |
| Jun 11, 2025 | 15.00 | 15.93 | 14.55 | 15.00 | 15.00 | - | 33 |
| Jun 10, 2025 | 15.80 | 15.80 | 14.02 | 15.00 | 15.00 | - | 2 |
| Jun 5, 2025 | 15.14 | 15.14 | 13.80 | 15.00 | 15.00 | 0.33% | 1,056 |
| Jun 4, 2025 | 14.95 | 14.95 | 14.11 | 14.95 | 14.95 | 9.93% | 502 |
| May 30, 2025 | 14.76 | 14.76 | 14.76 | 13.60 | 13.60 | - | 1 |
| May 29, 2025 | 14.78 | 14.78 | 13.60 | 13.60 | 13.60 | 0.44% | 908 |
| May 27, 2025 | 13.68 | 14.96 | 13.51 | 13.54 | 13.54 | -0.95% | 674 |
| May 26, 2025 | 15.26 | 15.26 | 13.66 | 13.67 | 13.67 | -8.56% | 503 |
| May 23, 2025 | 15.14 | 15.14 | 13.52 | 14.95 | 14.95 | 8.65% | 642 |
| May 22, 2025 | 14.00 | 14.00 | 13.50 | 13.76 | 13.76 | - | 24 |
| May 20, 2025 | 15.14 | 15.14 | 13.31 | 13.76 | 13.76 | - | 204 |
| May 19, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 9.99% | 526 |
| May 16, 2025 | 15.03 | 15.15 | 12.50 | 12.51 | 12.51 | -9.22% | 2,666 |
| May 15, 2025 | 13.80 | 15.00 | 13.75 | 13.78 | 13.78 | - | 52 |