Popular Islamic Modaraba (PSX:PIM)
Pakistan · Delayed Price · Currency is PKR 192.48
+17.40 (9.94%)
At close: Nov 6, 2026
Popular Islamic Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 184.95 | 192.59 | 157.57 | 192.48 | 192.48 | 9.94% | 106,097 |
| Nov 5, 2026 | 174.90 | 175.08 | 170.00 | 175.08 | 175.08 | 10.00% | 24,482 |
| Nov 4, 2026 | 159.00 | 159.16 | 155.00 | 159.16 | 159.16 | 10.00% | 27,756 |
| Nov 3, 2026 | 141.85 | 144.69 | 139.00 | 144.69 | 144.69 | 10.00% | 22,911 |
| Nov 2, 2026 | 127.01 | 131.54 | 119.58 | 131.54 | 131.54 | 10.00% | 29,413 |
| Oct 30, 2026 | 98.20 | 119.58 | 98.20 | 119.58 | 119.58 | 10.00% | 34,644 |
| Oct 29, 2026 | 112.78 | 124.74 | 108.71 | 108.71 | 108.71 | -10.00% | 52,441 |
| Oct 28, 2026 | 134.21 | 134.21 | 120.79 | 120.79 | 120.79 | -10.00% | 28,574 |
| Oct 27, 2026 | 152.38 | 152.38 | 125.97 | 134.21 | 134.21 | -4.12% | 105,553 |
| Oct 26, 2026 | 128.58 | 141.44 | 124.00 | 139.97 | 139.97 | 8.86% | 66,013 |
| Oct 23, 2026 | 124.00 | 128.65 | 105.26 | 128.58 | 128.58 | 9.94% | 53,318 |
| Oct 22, 2026 | 116.95 | 116.95 | 113.41 | 116.95 | 116.95 | 10.00% | 33,379 |
| Oct 21, 2026 | 106.32 | 106.32 | 106.31 | 106.32 | 106.32 | 10.01% | 11,314 |
| Oct 20, 2026 | 93.00 | 96.65 | 89.50 | 96.65 | 96.65 | 10.00% | 11,107 |
| Oct 19, 2026 | 84.00 | 87.86 | 80.60 | 87.86 | 87.86 | 10.00% | 50,467 |
| Oct 16, 2026 | 77.50 | 80.23 | 65.70 | 79.87 | 79.87 | 9.50% | 77,193 |
| Oct 15, 2026 | 66.31 | 72.94 | 66.31 | 72.94 | 72.94 | 10.00% | 34,132 |
| Oct 14, 2026 | 63.48 | 67.02 | 58.00 | 67.01 | 66.31 | 9.98% | 110,196 |
| Oct 13, 2026 | 58.00 | 64.00 | 58.00 | 60.93 | 60.29 | -0.73% | 31,472 |
| Oct 12, 2026 | 63.95 | 68.00 | 58.05 | 61.38 | 60.74 | -2.96% | 66,580 |
| Oct 9, 2026 | 52.01 | 63.37 | 52.01 | 63.25 | 62.59 | 9.79% | 113,673 |
| Oct 8, 2026 | 60.01 | 66.85 | 57.61 | 57.61 | 57.01 | -10.00% | 89,191 |
| Oct 7, 2026 | 64.01 | 75.00 | 64.01 | 64.01 | 63.34 | -10.00% | 111,428 |
| Oct 6, 2026 | 83.89 | 86.92 | 71.12 | 71.12 | 70.38 | -10.00% | 91,691 |
| Oct 5, 2026 | 73.00 | 79.17 | 73.00 | 79.02 | 78.19 | 9.80% | 69,513 |
| Oct 2, 2026 | 67.00 | 72.16 | 66.00 | 71.97 | 71.22 | 9.71% | 133,894 |
| Oct 1, 2026 | 62.79 | 65.60 | 60.00 | 65.60 | 64.91 | 9.99% | 46,612 |
| Sep 30, 2026 | 59.40 | 59.64 | 55.10 | 59.64 | 59.02 | 10.00% | 71,436 |
| Sep 29, 2026 | 49.60 | 54.41 | 44.70 | 54.22 | 53.65 | 9.62% | 87,445 |
| Sep 28, 2026 | 53.86 | 58.75 | 48.39 | 49.46 | 48.94 | -8.02% | 111,708 |
| Sep 25, 2026 | 53.77 | 53.77 | 50.10 | 53.77 | 53.21 | 10.00% | 51,451 |
| Sep 24, 2026 | 45.65 | 48.88 | 43.00 | 48.88 | 48.37 | 9.99% | 56,615 |
| Sep 23, 2026 | 46.69 | 47.75 | 43.51 | 44.44 | 43.98 | -4.82% | 19,969 |
| Sep 22, 2026 | 51.88 | 55.00 | 46.13 | 46.69 | 46.20 | -8.90% | 88,770 |
| Sep 21, 2026 | 49.20 | 53.75 | 49.12 | 51.25 | 50.71 | -6.10% | 68,361 |
| Sep 18, 2026 | 59.98 | 59.98 | 54.58 | 54.58 | 54.01 | -9.99% | 114,685 |
| Sep 17, 2026 | 68.95 | 69.00 | 60.51 | 60.64 | 60.01 | -9.80% | 84,493 |
| Sep 16, 2026 | 66.50 | 67.23 | 66.01 | 67.23 | 66.53 | 10.00% | 41,467 |
| Sep 15, 2026 | 51.00 | 61.12 | 50.21 | 61.12 | 60.48 | 10.01% | 46,393 |
| Sep 14, 2026 | 61.75 | 61.75 | 55.48 | 55.56 | 54.98 | -9.86% | 31,800 |
| Sep 11, 2026 | 74.90 | 75.00 | 61.64 | 61.64 | 61.00 | -10.00% | 94,811 |
| Sep 10, 2026 | 68.48 | 68.49 | 68.36 | 68.49 | 67.77 | 10.01% | 17,686 |
| Sep 9, 2026 | 60.45 | 62.26 | 59.00 | 62.26 | 61.61 | 10.00% | 30,763 |
| Sep 8, 2026 | 56.40 | 56.60 | 54.00 | 56.60 | 56.01 | 10.01% | 40,842 |
| Sep 7, 2026 | 51.45 | 51.45 | 49.00 | 51.45 | 50.91 | 10.01% | 22,520 |
| Sep 4, 2026 | 38.61 | 46.77 | 38.61 | 46.77 | 46.28 | 10.00% | 77,458 |
| Sep 3, 2026 | 48.50 | 48.50 | 42.48 | 42.52 | 42.08 | -9.92% | 18,760 |
| Sep 2, 2026 | 47.40 | 52.44 | 47.20 | 47.20 | 46.71 | -9.99% | 50,429 |
| Sep 1, 2026 | 54.00 | 57.49 | 52.44 | 52.44 | 51.89 | -10.01% | 65,463 |
| Aug 31, 2026 | 59.90 | 59.94 | 51.00 | 58.27 | 57.66 | 4.22% | 49,125 |