Skip to main content
logo
Sindh Modaraba (PSX:SINDM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
24.53
+0.10 (0.41%)
At close: Jul 10, 2026

Sindh Modaraba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202626.9927.4924.2524.4324.43-8.78%177,077
Jul 8, 202626.9827.8425.4326.7826.785.81%427,089
Jul 7, 202622.8525.3122.8525.3125.3110.00%61,361
Jul 6, 202622.9523.1022.8923.0123.011.72%26,422
Jul 3, 202623.6723.6722.7122.6222.62-76
Jul 2, 202622.6023.2022.6022.6222.62-0.18%12,127
Jul 1, 202622.5523.0022.5422.6622.66-0.13%9,844
Jun 30, 202623.1523.1522.6522.6922.69-0.83%8,006
Jun 29, 202623.2023.2022.6522.8822.881.15%3,632
Jun 24, 202623.4723.4722.5422.6222.62-1.09%2,117
Jun 23, 202623.4723.4722.7622.8722.87-2.47%1,291
Jun 22, 202623.4723.4922.7223.4523.452.18%26,200
Jun 19, 202622.6022.9622.6022.9522.95-0.22%9,347
Jun 18, 202623.4823.4822.4623.0023.001.59%50,730
Jun 17, 202623.5523.5522.5122.6422.64-2.87%16,406
Jun 16, 202623.9723.9723.1123.3123.310.95%5,885
Jun 15, 202623.0523.9023.0023.0923.09-0.99%10,960
Jun 12, 202623.6524.0023.2523.3223.32-0.89%11,624
Jun 11, 202622.7723.7522.7523.5323.532.66%12,591
Jun 10, 202624.2324.2322.8522.9222.92-1.84%21,593
Jun 9, 202624.2424.2423.3023.3523.35-0.17%9,597
Jun 8, 202624.2524.2523.2523.3923.39-0.34%2,184
Jun 5, 202624.2524.4923.2523.4723.47-1.80%14,740
Jun 4, 202622.5924.2522.4023.9023.906.22%34,435
Jun 3, 202622.2522.9922.0122.5022.50-2.00%3,663
Jun 2, 202623.3823.3822.2522.9622.961.28%5,683
Jun 1, 202622.5023.2022.5022.6722.67-1.39%7,267
May 29, 202622.2623.4722.2622.9922.99-0.04%10,886
May 25, 202622.7523.4922.2023.0023.003.37%27,517
May 22, 202622.6622.6620.1322.2522.251.14%1,788
May 21, 202621.1022.7521.1022.0022.004.56%8,854
May 20, 202620.8121.1020.8021.0421.04-0.99%3,989
May 19, 202621.7521.9420.5521.2521.25-267
May 18, 202621.9922.0021.2021.2521.25-3.41%5,554
May 15, 202622.0022.2521.7022.0022.002.56%16,490
May 14, 202621.5022.2521.2521.4521.45-1.24%6,626
May 13, 202621.5722.0021.5721.7221.72-2,713
May 12, 202622.2822.9921.5021.7221.72-2.60%10,999
May 11, 202622.1822.3021.7622.3022.30-0.09%11,873
May 8, 202622.8423.4921.9022.3222.32-1.72%14,218
May 7, 202622.1022.9821.9022.7122.712.76%20,000
May 6, 202621.8022.2021.3622.1022.104.15%11,619
May 5, 202621.2521.9220.7621.2221.22-2.53%7,508
May 4, 202621.4022.2521.4021.7721.770.32%13,764
Apr 30, 202621.5522.2021.2521.7021.70-2.56%1,282
Apr 29, 202622.0522.4921.0122.2722.27-2.32%8,868
Apr 28, 202622.2623.2022.0022.8022.80-0.13%8,607
Apr 27, 202622.6723.4922.0022.8322.830.71%21,278
Apr 24, 202622.2523.4922.0022.6722.670.98%28,086
Apr 23, 202623.7023.8022.2522.4522.45-5.07%10,108