Popular Islamic Modaraba (PSX:PIM)
Pakistan · Delayed Price · Currency is PKR 87.86
+7.99 (10.00%)
At close: Oct 19, 2026
Popular Islamic Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 52.40 | 56.40 | 46.14 | 55.91 | 55.33 | 9.05% | 84,665 |
| Aug 27, 2026 | 51.27 | 51.27 | 47.00 | 51.27 | 50.73 | 10.00% | 45,901 |
| Aug 25, 2026 | 46.61 | 46.61 | 38.40 | 46.61 | 46.12 | 10.01% | 33,039 |
| Aug 24, 2026 | 42.37 | 42.37 | 42.37 | 42.37 | 41.93 | 9.99% | 6,822 |
| Aug 21, 2026 | 38.52 | 38.52 | 38.52 | 38.52 | 38.12 | 9.99% | 10,665 |
| Aug 20, 2026 | 32.00 | 35.02 | 32.00 | 35.02 | 34.65 | 9.99% | 22,899 |
| Aug 19, 2026 | 31.50 | 32.08 | 26.24 | 31.84 | 31.51 | 9.19% | 98,621 |
| Aug 18, 2026 | 29.16 | 29.16 | 27.95 | 29.16 | 28.86 | 10.00% | 68,748 |
| Aug 17, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.23 | 10.00% | 24,225 |
| Aug 13, 2026 | 22.01 | 24.10 | 22.01 | 24.10 | 23.85 | 10.00% | 19,726 |
| Aug 12, 2026 | 22.01 | 22.49 | 22.01 | 21.91 | 21.68 | - | 252 |
| Aug 10, 2026 | 22.05 | 22.77 | 22.05 | 21.91 | 21.68 | - | 751 |
| Aug 7, 2026 | 22.00 | 22.00 | 21.55 | 21.91 | 21.68 | - | 307 |
| Aug 6, 2026 | 22.53 | 22.53 | 21.50 | 21.91 | 21.68 | -3.05% | 1,902 |