Popular Islamic Modaraba (PSX:PIM)
Pakistan · Delayed Price · Currency is PKR 56.60
+5.15 (10.01%)
At close: Sep 8, 2026
Popular Islamic Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |