Sindh Modaraba (PSX:SINDM)
Pakistan · Delayed Price · Currency is PKR 18.29
+0.36 (2.01%)
At close: Oct 15, 2025
Sindh Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 19.18 | 19.50 | 18.25 | 18.29 | 18.29 | -5.09% | 10,347 |
| Oct 14, 2025 | 19.49 | 19.49 | 18.75 | 19.27 | 17.93 | 2.94% | 5,493 |
| Oct 13, 2025 | 18.21 | 19.42 | 18.00 | 18.72 | 17.42 | -4.25% | 23,416 |
| Oct 10, 2025 | 20.00 | 20.00 | 18.20 | 19.55 | 18.19 | -2.30% | 16,217 |
| Oct 9, 2025 | 20.05 | 20.75 | 19.80 | 20.01 | 18.62 | -2.77% | 6,045 |
| Oct 8, 2025 | 20.50 | 21.50 | 19.90 | 20.58 | 19.15 | 2.75% | 16,061 |
| Oct 7, 2025 | 20.82 | 20.85 | 20.00 | 20.03 | 18.64 | -0.30% | 12,103 |
| Oct 6, 2025 | 20.88 | 20.95 | 19.21 | 20.09 | 18.69 | -3.78% | 11,406 |
| Oct 3, 2025 | 21.49 | 21.49 | 20.51 | 20.88 | 19.43 | -0.14% | 31,385 |
| Oct 2, 2025 | 20.81 | 21.42 | 20.80 | 20.91 | 19.46 | 0.53% | 15,494 |
| Oct 1, 2025 | 21.38 | 21.99 | 20.30 | 20.80 | 19.35 | -2.71% | 33,226 |
| Sep 30, 2025 | 24.11 | 24.11 | 20.25 | 21.38 | 19.89 | -2.46% | 264,270 |
| Sep 29, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 20.40 | 9.98% | 244,236 |
| Sep 26, 2025 | 19.44 | 21.38 | 19.00 | 19.93 | 18.54 | 2.52% | 239,408 |
| Sep 25, 2025 | 19.14 | 19.50 | 18.96 | 19.44 | 18.09 | 2.59% | 31,109 |
| Sep 24, 2025 | 19.30 | 19.30 | 18.77 | 18.95 | 17.63 | 0.69% | 24,303 |
| Sep 23, 2025 | 18.60 | 19.00 | 18.50 | 18.82 | 17.51 | 1.07% | 48,417 |
| Sep 22, 2025 | 19.50 | 19.50 | 18.45 | 18.62 | 17.32 | -5.29% | 97,889 |
| Sep 19, 2025 | 20.99 | 20.99 | 18.36 | 19.66 | 18.29 | -3.63% | 111,166 |
| Sep 18, 2025 | 20.70 | 20.80 | 19.70 | 20.40 | 18.98 | 1.14% | 33,972 |
| Sep 17, 2025 | 20.37 | 20.55 | 18.41 | 20.17 | 18.77 | -1.13% | 180,387 |
| Sep 16, 2025 | 24.77 | 24.77 | 20.27 | 20.40 | 18.98 | -9.41% | 941,676 |
| Sep 15, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 20.95 | 10.01% | 130,505 |
| Sep 12, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 19.05 | 9.99% | 171,789 |
| Sep 11, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 17.32 | 9.99% | 205,923 |
| Sep 10, 2025 | 16.98 | 17.67 | 15.50 | 16.92 | 15.74 | 5.35% | 169,869 |
| Sep 9, 2025 | 14.15 | 16.06 | 14.15 | 16.06 | 14.94 | 10.00% | 120,698 |
| Sep 8, 2025 | 14.50 | 14.90 | 14.01 | 14.60 | 13.58 | -2.60% | 14,471 |
| Sep 5, 2025 | 14.75 | 15.79 | 14.00 | 14.99 | 13.95 | 2.32% | 1,730 |
| Sep 4, 2025 | 14.50 | 15.12 | 14.50 | 14.65 | 13.63 | -4.12% | 2,381 |
| Sep 3, 2025 | 13.51 | 15.49 | 13.51 | 15.28 | 14.22 | 5.60% | 3,535 |
| Sep 2, 2025 | 14.60 | 14.90 | 14.28 | 14.47 | 13.46 | -0.21% | 5,780 |
| Sep 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 13.49 | -3.33% | 1,300 |
| Aug 29, 2025 | 15.00 | 15.00 | 14.03 | 15.00 | 13.96 | 3.45% | 1,652 |
| Aug 28, 2025 | 14.50 | 14.60 | 14.00 | 14.50 | 13.49 | -2.36% | 35,517 |
| Aug 27, 2025 | 15.49 | 15.49 | 14.76 | 14.85 | 13.82 | 0.68% | 4,668 |
| Aug 26, 2025 | 14.82 | 15.29 | 14.75 | 14.75 | 13.72 | -5.39% | 12,477 |
| Aug 25, 2025 | 15.40 | 15.97 | 15.40 | 15.59 | 14.51 | 3.04% | 49,165 |
| Aug 22, 2025 | 14.12 | 15.50 | 14.12 | 15.13 | 14.08 | 7.30% | 14,068 |
| Aug 21, 2025 | 15.28 | 15.29 | 14.01 | 14.10 | 13.12 | -7.66% | 15,873 |
| Aug 20, 2025 | 14.45 | 15.30 | 14.45 | 15.27 | 14.21 | 5.89% | 10,396 |
| Aug 19, 2025 | 15.10 | 15.49 | 13.53 | 14.42 | 13.42 | -4.06% | 34,976 |
| Aug 18, 2025 | 16.75 | 16.75 | 14.70 | 15.03 | 13.98 | -7.45% | 103,714 |
| Aug 15, 2025 | 15.94 | 17.20 | 15.94 | 16.24 | 15.11 | 3.84% | 363,780 |
| Aug 13, 2025 | 17.27 | 17.27 | 14.35 | 15.64 | 14.55 | -0.57% | 167,882 |
| Aug 12, 2025 | 15.11 | 15.73 | 15.11 | 15.73 | 14.64 | 10.00% | 93,647 |
| Aug 11, 2025 | 13.93 | 14.30 | 13.93 | 14.30 | 13.31 | 10.00% | 54,794 |
| Aug 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.10 | - | 6 |
| Aug 7, 2025 | 12.00 | 13.95 | 12.00 | 13.00 | 12.10 | 0.31% | 7,292 |
| Aug 6, 2025 | 12.99 | 13.15 | 12.80 | 12.96 | 12.06 | -0.31% | 5,697 |