Sindh Modaraba (PSX:SINDM)
Pakistan · Delayed Price · Currency is PKR 26.70
+2.43 (10.01%)
At close: Dec 19, 2025
Sindh Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 25.97 | 25.97 | 24.25 | 24.27 | 24.27 | -0.86% | 8,936 |
| Dec 17, 2025 | 25.42 | 27.00 | 24.00 | 24.48 | 24.48 | -3.70% | 56,052 |
| Dec 16, 2025 | 28.11 | 28.11 | 25.30 | 25.42 | 25.42 | -9.57% | 131,508 |
| Dec 15, 2025 | 30.27 | 30.27 | 27.61 | 28.11 | 28.11 | -7.14% | 63,173 |
| Dec 12, 2025 | 34.00 | 34.00 | 29.82 | 30.27 | 30.27 | -8.63% | 178,788 |
| Dec 11, 2025 | 35.19 | 35.19 | 32.40 | 33.13 | 33.13 | 3.56% | 579,952 |
| Dec 10, 2025 | 31.99 | 31.99 | 27.05 | 31.99 | 31.99 | 10.01% | 489,544 |
| Dec 9, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 9.98% | 34,853 |
| Dec 8, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 9.98% | 108,421 |
| Dec 5, 2025 | 23.19 | 24.04 | 23.00 | 24.04 | 24.04 | 10.02% | 135,431 |
| Dec 4, 2025 | 21.85 | 21.85 | 19.91 | 21.85 | 21.85 | 10.02% | 504,914 |
| Dec 3, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 10.03% | 21,512 |
| Dec 2, 2025 | 16.99 | 18.05 | 16.31 | 18.05 | 18.05 | 9.99% | 36,405 |
| Dec 1, 2025 | 16.80 | 16.80 | 16.00 | 16.41 | 16.41 | -2.32% | 4,396 |
| Nov 28, 2025 | 17.27 | 17.27 | 16.33 | 16.80 | 16.80 | 1.02% | 3,891 |
| Nov 27, 2025 | 17.29 | 17.29 | 16.63 | 16.63 | 16.63 | - | 3,227 |
| Nov 26, 2025 | 16.74 | 17.20 | 16.50 | 16.63 | 16.63 | -0.66% | 863 |
| Nov 25, 2025 | 17.40 | 17.40 | 16.50 | 16.74 | 16.74 | 1.45% | 583 |
| Nov 24, 2025 | 17.19 | 17.19 | 16.50 | 16.50 | 16.50 | -2.25% | 7,052 |
| Nov 21, 2025 | 17.56 | 17.56 | 16.66 | 16.88 | 16.88 | 0.48% | 505 |
| Nov 20, 2025 | 18.00 | 18.00 | 16.56 | 16.80 | 16.80 | 1.02% | 7,877 |
| Nov 19, 2025 | 17.01 | 17.01 | 16.50 | 16.63 | 16.63 | -1.89% | 3,722 |
| Nov 18, 2025 | 18.23 | 18.23 | 16.90 | 16.95 | 16.95 | 0.06% | 2,919 |
| Nov 17, 2025 | 17.30 | 17.30 | 15.21 | 16.94 | 16.94 | 0.24% | 8,408 |
| Nov 14, 2025 | 16.95 | 17.30 | 16.90 | 16.90 | 16.90 | -0.24% | 4,680 |
| Nov 13, 2025 | 16.97 | 17.00 | 16.90 | 16.94 | 16.94 | -0.18% | 1,421 |
| Nov 12, 2025 | 16.95 | 17.00 | 16.90 | 16.97 | 16.97 | - | 2,355 |
| Nov 11, 2025 | 17.94 | 17.94 | 16.95 | 16.97 | 16.97 | -0.47% | 11,000 |
| Nov 10, 2025 | 17.40 | 17.40 | 17.00 | 17.05 | 17.05 | 0.29% | 2,243 |
| Nov 7, 2025 | 17.60 | 17.60 | 17.00 | 17.00 | 17.00 | - | 2,619 |
| Nov 6, 2025 | 17.67 | 17.67 | 16.98 | 17.00 | 17.00 | - | 283 |
| Nov 5, 2025 | 17.05 | 17.64 | 17.00 | 17.00 | 17.00 | -2.24% | 3,273 |
| Nov 4, 2025 | 18.49 | 18.49 | 16.50 | 17.39 | 17.39 | 0.87% | 2,257 |
| Nov 3, 2025 | 17.50 | 17.50 | 15.66 | 17.24 | 17.24 | -0.92% | 8,917 |
| Oct 31, 2025 | 17.50 | 17.50 | 17.00 | 17.40 | 17.40 | -1.08% | 2,737 |
| Oct 30, 2025 | 16.79 | 18.00 | 16.06 | 17.59 | 17.59 | 6.35% | 4,694 |
| Oct 29, 2025 | 17.00 | 17.00 | 16.51 | 16.54 | 16.54 | -2.71% | 4,733 |
| Oct 28, 2025 | 17.85 | 18.45 | 16.62 | 17.00 | 17.00 | -4.76% | 8,781 |
| Oct 27, 2025 | 18.99 | 18.99 | 17.20 | 17.85 | 17.85 | -0.61% | 10,524 |
| Oct 24, 2025 | 18.00 | 18.30 | 17.50 | 17.96 | 17.96 | 2.34% | 4,559 |
| Oct 23, 2025 | 18.00 | 18.00 | 17.55 | 17.55 | 17.55 | 0.29% | 1,666 |
| Oct 22, 2025 | 17.80 | 17.88 | 17.50 | 17.50 | 17.50 | -2.13% | 15,711 |
| Oct 21, 2025 | 18.93 | 18.93 | 17.85 | 17.88 | 17.88 | -0.67% | 6,093 |
| Oct 20, 2025 | 17.71 | 19.29 | 17.15 | 18.00 | 18.00 | 1.64% | 15,638 |
| Oct 17, 2025 | 18.45 | 18.45 | 17.05 | 17.71 | 17.71 | -4.27% | 10,695 |
| Oct 16, 2025 | 18.99 | 18.99 | 18.45 | 18.50 | 18.50 | 1.15% | 2,674 |
| 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 | 17.92 | 2.94% | 5,493 |
| Oct 13, 2025 | 18.21 | 19.42 | 18.00 | 18.72 | 17.41 | -4.25% | 23,416 |
| Oct 10, 2025 | 20.00 | 20.00 | 18.20 | 19.55 | 18.18 | -2.30% | 16,217 |