Popular Islamic Modaraba (PSX:PIM)
Pakistan · Delayed Price · Currency is PKR 35.02
+3.18 (9.99%)
At close: Aug 20, 2026
Popular Islamic Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 22.01 | 23.47 | 22.00 | 23.42 | 23.42 | 2.27% | 2,189 |
| Jul 14, 2026 | 22.32 | 24.16 | 22.01 | 22.90 | 22.90 | -5.33% | 3,296 |
| Jul 13, 2026 | 22.57 | 24.29 | 22.55 | 24.19 | 24.19 | 1.64% | 1,705 |
| Jul 10, 2026 | 25.24 | 25.50 | 21.60 | 23.80 | 23.80 | 1.02% | 8,160 |
| Jul 9, 2026 | 25.96 | 25.96 | 22.01 | 23.56 | 23.56 | -3.01% | 7,356 |
| Jul 8, 2026 | 24.14 | 24.41 | 22.05 | 24.29 | 24.29 | 0.62% | 12,003 |
| Jul 7, 2026 | 22.51 | 24.21 | 22.00 | 24.14 | 24.14 | 7.29% | 5,909 |
| Jul 6, 2026 | 22.05 | 22.87 | 20.11 | 22.50 | 22.50 | 2.04% | 8,558 |
| Jul 3, 2026 | 23.10 | 23.10 | 21.11 | 22.05 | 22.05 | -4.96% | 6,153 |
| Jul 2, 2026 | 22.55 | 23.87 | 22.51 | 23.20 | 23.20 | 2.88% | 527 |
| Jul 1, 2026 | 22.31 | 22.53 | 22.31 | 22.55 | 22.55 | - | 46 |
| Jun 30, 2026 | 23.28 | 23.34 | 22.33 | 22.55 | 22.55 | 1.21% | 542 |
| Jun 29, 2026 | 22.33 | 23.59 | 22.31 | 22.28 | 22.28 | - | 507 |
| Jun 24, 2026 | 22.10 | 22.97 | 22.10 | 22.28 | 22.28 | -5.35% | 1,939 |
| Jun 23, 2026 | 22.33 | 24.97 | 21.75 | 23.54 | 23.54 | -0.59% | 7,125 |
| Jun 22, 2026 | 23.68 | 23.68 | 22.44 | 23.68 | 23.68 | - | 297 |
| Jun 19, 2026 | 24.12 | 24.12 | 21.92 | 23.68 | 23.68 | -2.03% | 5,164 |
| Jun 18, 2026 | 24.40 | 24.40 | 23.01 | 24.17 | 24.17 | 3.87% | 1,529 |
| Jun 17, 2026 | 23.94 | 24.49 | 22.57 | 23.27 | 23.27 | -2.80% | 1,698 |
| Jun 16, 2026 | 23.00 | 24.96 | 22.04 | 23.94 | 23.94 | 3.82% | 1,953 |
| Jun 15, 2026 | 23.51 | 25.70 | 21.85 | 23.06 | 23.06 | -3.88% | 4,298 |
| Jun 12, 2026 | 23.99 | 25.00 | 23.07 | 23.99 | 23.99 | 3.99% | 1,010 |
| Jun 11, 2026 | 25.74 | 25.75 | 22.64 | 23.07 | 23.07 | -6.56% | 3,645 |
| Jun 10, 2026 | 27.16 | 28.00 | 24.51 | 24.69 | 24.69 | -3.89% | 36,232 |
| Jun 9, 2026 | 21.61 | 25.69 | 21.61 | 25.69 | 25.69 | 10.02% | 15,784 |
| Jun 8, 2026 | 23.24 | 23.25 | 23.21 | 23.35 | 23.35 | - | 30 |
| Jun 5, 2026 | 23.30 | 23.30 | 21.53 | 23.35 | 23.35 | - | 348 |