Popular Islamic Modaraba (PSX:PIM)
Pakistan · Delayed Price · Currency is PKR 21.03
-0.07 (-0.33%)
At close: May 11, 2026
Popular Islamic Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 19.60 | 21.50 | 19.06 | 21.03 | 21.03 | -0.33% | 3,900 |
| May 8, 2026 | 21.99 | 22.70 | 19.64 | 21.10 | 21.10 | -1.91% | 678 |
| May 7, 2026 | 22.87 | 22.87 | 21.01 | 21.51 | 21.51 | - | 42 |
| May 6, 2026 | 21.99 | 21.99 | 21.50 | 21.51 | 21.51 | 2.43% | 1,027 |
| May 5, 2026 | 21.48 | 21.48 | 21.48 | 21.00 | 21.00 | - | 30 |
| May 4, 2026 | 21.00 | 22.00 | 19.53 | 21.00 | 21.00 | - | 188 |
| Apr 30, 2026 | 21.73 | 21.73 | 19.03 | 21.00 | 21.00 | - | 349 |
| Apr 29, 2026 | 19.82 | 21.00 | 19.82 | 21.00 | 21.00 | -0.52% | 1,753 |
| Apr 28, 2026 | 19.54 | 22.94 | 19.54 | 21.11 | 21.11 | -1.26% | 2,272 |
| Apr 27, 2026 | 21.50 | 23.45 | 21.11 | 21.38 | 21.38 | -8.83% | 10,369 |
| Apr 24, 2026 | 21.76 | 23.55 | 19.71 | 23.45 | 23.45 | 7.72% | 1,590 |
| Apr 23, 2026 | 21.99 | 21.99 | 19.50 | 21.77 | 21.77 | 3.86% | 812 |
| Apr 22, 2026 | 19.12 | 20.97 | 19.12 | 20.96 | 20.96 | -0.14% | 4,358 |
| Apr 21, 2026 | 20.99 | 21.00 | 20.12 | 20.99 | 20.99 | -0.80% | 916 |
| Apr 20, 2026 | 20.11 | 21.44 | 20.00 | 21.16 | 21.16 | 5.22% | 2,345 |
| Apr 17, 2026 | 21.99 | 22.00 | 19.56 | 20.11 | 20.11 | -1.42% | 1,002 |
| Apr 16, 2026 | 20.40 | 20.70 | 20.40 | 20.40 | 20.40 | - | 120 |
| Apr 15, 2026 | 20.91 | 20.91 | 19.26 | 20.40 | 20.40 | 6.69% | 1,074 |
| Apr 14, 2026 | 19.49 | 19.85 | 19.10 | 19.12 | 19.12 | -3.24% | 1,733 |
| Apr 13, 2026 | 20.49 | 20.49 | 18.60 | 19.76 | 19.76 | 0.92% | 2,254 |
| Apr 10, 2026 | 18.54 | 19.89 | 17.02 | 19.58 | 19.58 | 5.61% | 2,614 |
| Apr 9, 2026 | 21.85 | 21.85 | 18.42 | 18.54 | 18.54 | -9.43% | 6,205 |
| Apr 8, 2026 | 21.14 | 21.14 | 17.62 | 20.47 | 20.47 | 6.34% | 5,170 |
| Apr 6, 2026 | 18.05 | 19.48 | 18.05 | 19.25 | 19.25 | - | 7 |
| Apr 3, 2026 | 19.94 | 19.94 | 18.00 | 19.25 | 19.25 | -3.51% | 5,460 |
| Apr 2, 2026 | 19.01 | 19.98 | 19.01 | 19.95 | 19.95 | 1.01% | 869 |
| Apr 1, 2026 | 18.50 | 20.29 | 18.03 | 19.75 | 19.75 | -0.30% | 2,073 |
| Mar 31, 2026 | 19.50 | 19.50 | 18.01 | 19.81 | 19.81 | - | 29 |
| Mar 30, 2026 | 20.00 | 20.00 | 18.21 | 19.81 | 19.81 | -1.34% | 3,200 |
| Mar 27, 2026 | 20.61 | 21.99 | 20.07 | 20.08 | 20.08 | -9.96% | 9,128 |
| Mar 26, 2026 | 25.19 | 25.19 | 22.30 | 22.30 | 22.30 | -10.01% | 6,510 |
| Mar 25, 2026 | 26.80 | 26.80 | 22.00 | 24.78 | 24.78 | 1.56% | 9,907 |
| Mar 24, 2026 | 23.96 | 24.41 | 23.45 | 24.40 | 24.40 | 9.96% | 8,717 |
| Mar 18, 2026 | 20.45 | 22.47 | 19.02 | 22.19 | 22.19 | 8.09% | 2,521 |
| Mar 13, 2026 | 20.00 | 20.00 | 19.03 | 20.53 | 20.53 | - | 319 |
| Mar 12, 2026 | 21.99 | 22.00 | 19.07 | 20.53 | 20.53 | -0.10% | 1,000 |
| Mar 11, 2026 | 18.96 | 20.77 | 18.96 | 20.55 | 20.55 | 8.44% | 1,011 |
| Mar 10, 2026 | 20.97 | 20.97 | 18.91 | 18.95 | 18.95 | -9.80% | 7,551 |
| Mar 9, 2026 | 19.00 | 19.00 | 19.00 | 21.01 | 21.01 | - | 380 |
| Mar 6, 2026 | 20.99 | 20.99 | 20.89 | 21.01 | 21.01 | - | 17 |
| Mar 5, 2026 | 20.94 | 21.45 | 18.55 | 21.01 | 21.01 | 5.10% | 504 |
| Mar 4, 2026 | 21.18 | 21.18 | 18.05 | 19.99 | 19.99 | - | 258 |
| Mar 3, 2026 | 20.96 | 20.96 | 19.09 | 19.99 | 19.99 | -5.75% | 1,756 |
| Mar 2, 2026 | 19.95 | 21.46 | 19.95 | 21.21 | 21.21 | - | 561 |
| Feb 27, 2026 | 19.40 | 21.28 | 18.31 | 21.21 | 21.21 | 9.33% | 1,565 |
| Feb 26, 2026 | 18.84 | 19.95 | 17.55 | 19.40 | 19.40 | 2.97% | 2,531 |
| Feb 25, 2026 | 17.81 | 18.89 | 16.16 | 18.84 | 18.84 | 6.86% | 1,541 |
| Feb 24, 2026 | 17.61 | 17.65 | 17.60 | 17.63 | 17.63 | -8.75% | 541 |
| Feb 23, 2026 | 18.14 | 18.14 | 18.14 | 19.32 | 19.32 | - | 1 |
| Feb 19, 2026 | 21.67 | 21.67 | 19.25 | 19.32 | 19.32 | -1.93% | 4,515 |