Popular Islamic Modaraba (PSX:PIM)
Pakistan · Delayed Price · Currency is PKR 54.22
+4.76 (9.62%)
At close: Sep 29, 2026
Popular Islamic Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 53.86 | 58.75 | 48.39 | 49.46 | 49.46 | -8.02% | 111,708 |
| Sep 25, 2026 | 53.77 | 53.77 | 50.10 | 53.77 | 53.77 | 10.00% | 51,451 |
| Sep 24, 2026 | 45.65 | 48.88 | 43.00 | 48.88 | 48.88 | 9.99% | 56,615 |
| Sep 23, 2026 | 46.69 | 47.75 | 43.51 | 44.44 | 44.44 | -4.82% | 19,969 |
| Sep 22, 2026 | 51.88 | 55.00 | 46.13 | 46.69 | 46.69 | -8.90% | 88,770 |
| Sep 21, 2026 | 49.20 | 53.75 | 49.12 | 51.25 | 51.25 | -6.10% | 68,361 |
| Sep 18, 2026 | 59.98 | 59.98 | 54.58 | 54.58 | 54.58 | -9.99% | 114,685 |
| Sep 17, 2026 | 68.95 | 69.00 | 60.51 | 60.64 | 60.64 | -9.80% | 84,493 |
| Sep 16, 2026 | 66.50 | 67.23 | 66.01 | 67.23 | 67.23 | 10.00% | 41,467 |
| Sep 15, 2026 | 51.00 | 61.12 | 50.21 | 61.12 | 61.12 | 10.01% | 46,393 |
| Sep 14, 2026 | 61.75 | 61.75 | 55.48 | 55.56 | 55.56 | -9.86% | 31,800 |
| Sep 11, 2026 | 74.90 | 75.00 | 61.64 | 61.64 | 61.64 | -10.00% | 94,811 |
| Sep 10, 2026 | 68.48 | 68.49 | 68.36 | 68.49 | 68.49 | 10.01% | 17,686 |
| Sep 9, 2026 | 60.45 | 62.26 | 59.00 | 62.26 | 62.26 | 10.00% | 30,763 |
| Sep 8, 2026 | 56.40 | 56.60 | 54.00 | 56.60 | 56.60 | 10.01% | 40,842 |
| Sep 7, 2026 | 51.45 | 51.45 | 49.00 | 51.45 | 51.45 | 10.01% | 22,520 |
| Sep 4, 2026 | 38.61 | 46.77 | 38.61 | 46.77 | 46.77 | 10.00% | 77,458 |
| Sep 3, 2026 | 48.50 | 48.50 | 42.48 | 42.52 | 42.52 | -9.92% | 18,760 |
| Sep 2, 2026 | 47.40 | 52.44 | 47.20 | 47.20 | 47.20 | -9.99% | 50,429 |
| Sep 1, 2026 | 54.00 | 57.49 | 52.44 | 52.44 | 52.44 | -10.01% | 65,463 |
| Aug 31, 2026 | 59.90 | 59.94 | 51.00 | 58.27 | 58.27 | 4.22% | 49,125 |
| Aug 28, 2026 | 52.40 | 56.40 | 46.14 | 55.91 | 55.91 | 9.05% | 84,665 |
| Aug 27, 2026 | 51.27 | 51.27 | 47.00 | 51.27 | 51.27 | 10.00% | 45,901 |
| Aug 25, 2026 | 46.61 | 46.61 | 38.40 | 46.61 | 46.61 | 10.01% | 33,039 |
| Aug 24, 2026 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | 9.99% | 6,822 |
| Aug 21, 2026 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 9.99% | 10,665 |
| Aug 20, 2026 | 32.00 | 35.02 | 32.00 | 35.02 | 35.02 | 9.99% | 22,899 |
| Aug 19, 2026 | 31.50 | 32.08 | 26.24 | 31.84 | 31.84 | 9.19% | 98,621 |
| Aug 18, 2026 | 29.16 | 29.16 | 27.95 | 29.16 | 29.16 | 10.00% | 68,748 |
| Aug 17, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 10.00% | 24,225 |
| Aug 13, 2026 | 22.01 | 24.10 | 22.01 | 24.10 | 24.10 | 10.00% | 19,726 |
| Aug 12, 2026 | 22.01 | 22.49 | 22.01 | 21.91 | 21.91 | - | 252 |
| Aug 10, 2026 | 22.05 | 22.77 | 22.05 | 21.91 | 21.91 | - | 751 |
| Aug 7, 2026 | 22.00 | 22.00 | 21.55 | 21.91 | 21.91 | - | 307 |
| Aug 6, 2026 | 22.53 | 22.53 | 21.50 | 21.91 | 21.91 | -3.05% | 1,902 |
| Aug 5, 2026 | 22.28 | 22.77 | 22.28 | 22.60 | 22.60 | 2.73% | 2,026 |
| Aug 4, 2026 | 22.01 | 22.05 | 22.00 | 22.00 | 22.00 | -3.64% | 847 |
| Aug 3, 2026 | 22.41 | 22.41 | 21.51 | 22.83 | 22.83 | - | 115 |
| Jul 31, 2026 | 22.01 | 22.83 | 21.00 | 22.83 | 22.83 | -0.35% | 3,559 |
| Jul 30, 2026 | 22.50 | 22.50 | 22.50 | 22.91 | 22.91 | - | 30 |
| Jul 29, 2026 | 22.83 | 22.83 | 21.56 | 22.91 | 22.91 | - | 30 |
| Jul 28, 2026 | 21.63 | 23.00 | 21.63 | 22.91 | 22.91 | -3.62% | 4,352 |
| Jul 27, 2026 | 23.00 | 23.00 | 22.47 | 23.77 | 23.77 | - | 2,823 |
| Jul 24, 2026 | 21.25 | 23.77 | 21.25 | 23.77 | 23.77 | 6.59% | 555 |
| Jul 23, 2026 | 21.05 | 25.28 | 21.05 | 22.30 | 22.30 | -3.17% | 8,648 |
| Jul 22, 2026 | 21.71 | 23.38 | 21.71 | 23.03 | 23.03 | - | 293 |
| Jul 21, 2026 | 24.98 | 24.98 | 22.70 | 23.03 | 23.03 | -8.28% | 6,181 |
| Jul 20, 2026 | 22.30 | 26.95 | 22.15 | 25.11 | 25.11 | 2.49% | 58,842 |
| Jul 17, 2026 | 22.70 | 24.68 | 22.00 | 24.50 | 24.50 | 6.71% | 5,038 |
| Jul 16, 2026 | 22.15 | 23.39 | 22.01 | 22.96 | 22.96 | -1.96% | 1,983 |