Sindh Modaraba (PSX:SINDM)
Pakistan · Delayed Price · Currency is PKR 14.47
-0.03 (-0.21%)
At close: Sep 2, 2025
Sindh Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.00 | 15.00 | 14.03 | 15.00 | 15.00 | 3.45% | 1,652 |
| Aug 28, 2025 | 14.50 | 14.60 | 14.00 | 14.50 | 14.50 | -2.36% | 35,517 |
| Aug 27, 2025 | 15.49 | 15.49 | 14.76 | 14.85 | 14.85 | 0.68% | 4,668 |
| Aug 26, 2025 | 14.82 | 15.29 | 14.75 | 14.75 | 14.75 | -5.39% | 12,477 |
| Aug 25, 2025 | 15.40 | 15.97 | 15.40 | 15.59 | 15.59 | 3.04% | 49,165 |
| Aug 22, 2025 | 14.12 | 15.50 | 14.12 | 15.13 | 15.13 | 7.30% | 14,068 |
| Aug 21, 2025 | 15.28 | 15.29 | 14.01 | 14.10 | 14.10 | -7.66% | 15,873 |
| Aug 20, 2025 | 14.45 | 15.30 | 14.45 | 15.27 | 15.27 | 5.89% | 10,396 |
| Aug 19, 2025 | 15.10 | 15.49 | 13.53 | 14.42 | 14.42 | -4.06% | 34,976 |
| Aug 18, 2025 | 16.75 | 16.75 | 14.70 | 15.03 | 15.03 | -7.45% | 103,714 |
| Aug 15, 2025 | 15.94 | 17.20 | 15.94 | 16.24 | 16.24 | 3.84% | 363,780 |
| Aug 13, 2025 | 17.27 | 17.27 | 14.35 | 15.64 | 15.64 | -0.57% | 167,882 |
| Aug 12, 2025 | 15.11 | 15.73 | 15.11 | 15.73 | 15.73 | 10.00% | 93,647 |
| Aug 11, 2025 | 13.93 | 14.30 | 13.93 | 14.30 | 14.30 | 10.00% | 54,794 |
| Aug 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 6 |
| Aug 7, 2025 | 12.00 | 13.95 | 12.00 | 13.00 | 13.00 | 0.31% | 7,292 |
| Aug 6, 2025 | 12.99 | 13.15 | 12.80 | 12.96 | 12.96 | -0.31% | 5,697 |
| Aug 5, 2025 | 13.00 | 13.50 | 12.81 | 13.00 | 13.00 | - | 461 |
| Aug 4, 2025 | 12.85 | 13.00 | 12.35 | 13.00 | 13.00 | 1.56% | 8,959 |
| Aug 1, 2025 | 12.81 | 12.81 | 12.80 | 12.80 | 12.80 | -1.61% | 1,890 |
| Jul 31, 2025 | 12.40 | 13.41 | 12.40 | 13.01 | 13.01 | 0.08% | 5,223 |
| Jul 30, 2025 | 14.59 | 14.59 | 12.80 | 13.00 | 13.00 | -2.26% | 5,180 |
| Jul 29, 2025 | 14.41 | 14.41 | 13.11 | 13.30 | 13.30 | -0.67% | 5,250 |
| Jul 28, 2025 | 14.10 | 14.70 | 12.55 | 13.39 | 13.39 | -0.81% | 3,286 |
| Jul 25, 2025 | 12.60 | 14.45 | 12.60 | 13.50 | 13.50 | - | 248 |
| Jul 24, 2025 | 13.75 | 13.89 | 13.40 | 13.50 | 13.50 | 6.89% | 14,122 |
| Jul 23, 2025 | 13.20 | 13.20 | 12.61 | 12.63 | 12.63 | -3.66% | 1,001 |
| Jul 22, 2025 | 13.25 | 13.25 | 13.10 | 13.11 | 13.11 | -1.06% | 907 |
| Jul 21, 2025 | 13.35 | 13.35 | 12.03 | 13.25 | 13.25 | - | 342 |
| Jul 18, 2025 | 13.50 | 14.00 | 12.50 | 13.25 | 13.25 | 1.92% | 4,320 |
| Jul 17, 2025 | 13.25 | 13.50 | 12.93 | 13.00 | 13.00 | 2.36% | 12,241 |
| Jul 16, 2025 | 13.50 | 13.50 | 13.00 | 12.70 | 12.70 | - | 315 |
| Jul 15, 2025 | 13.15 | 13.15 | 12.70 | 12.70 | 12.70 | -0.08% | 1,013 |
| Jul 14, 2025 | 12.80 | 13.10 | 12.70 | 12.71 | 12.71 | -0.55% | 3,826 |
| Jul 11, 2025 | 13.15 | 13.15 | 12.90 | 12.78 | 12.78 | - | 33 |
| Jul 10, 2025 | 13.00 | 13.25 | 12.06 | 12.78 | 12.78 | -1.69% | 10,699 |
| Jul 9, 2025 | 12.90 | 13.24 | 12.90 | 13.00 | 13.00 | - | 303 |
| Jul 8, 2025 | 12.99 | 13.60 | 12.70 | 13.00 | 13.00 | 1.88% | 15,639 |
| Jul 7, 2025 | 12.95 | 13.00 | 12.95 | 12.76 | 12.76 | - | 1,016 |
| Jul 4, 2025 | 13.00 | 13.00 | 12.71 | 12.76 | 12.76 | 0.08% | 598 |
| Jul 3, 2025 | 13.19 | 13.19 | 12.49 | 12.75 | 12.75 | 2.08% | 49,647 |
| Jul 2, 2025 | 12.50 | 12.50 | 12.45 | 12.49 | 12.49 | 0.16% | 1,472 |
| Jul 1, 2025 | 12.60 | 12.60 | 12.20 | 12.47 | 12.47 | -0.80% | 900 |
| Jun 30, 2025 | 12.10 | 12.60 | 12.01 | 12.57 | 12.57 | -4.77% | 6,006 |
| Jun 27, 2025 | 12.99 | 13.22 | 11.13 | 13.20 | 13.20 | 9.63% | 7,158 |
| Jun 26, 2025 | 12.00 | 12.67 | 12.00 | 12.04 | 12.04 | 4.51% | 45,641 |
| Jun 25, 2025 | 11.27 | 11.98 | 11.27 | 11.52 | 11.52 | -6.72% | 3,990 |
| Jun 24, 2025 | 11.99 | 12.45 | 11.99 | 12.35 | 12.35 | 9.10% | 4,121 |
| Jun 23, 2025 | 11.44 | 11.45 | 11.30 | 11.32 | 11.32 | 2.54% | 3,152 |
| Jun 20, 2025 | 12.65 | 12.65 | 10.51 | 11.04 | 11.04 | -4.00% | 4,446 |