Skip to main content
logo
Sindh Modaraba (PSX:SINDM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
24.02
+0.29 (1.22%)
At close: Jul 31, 2026

Sindh Modaraba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202623.7423.7423.1023.7323.731.02%2,792
Jul 29, 202622.7523.5022.7523.4923.493.75%19,684
Jul 28, 202624.0424.0421.6522.6422.64-5.35%33,897
Jul 27, 202621.5024.9021.5023.9223.925.51%29,789
Jul 24, 202623.4523.5322.4422.6722.670.18%13,055
Jul 23, 202623.7023.7022.5122.6322.63-0.04%5,941
Jul 22, 202623.7023.7022.5222.6422.64-3.58%3,860
Jul 21, 202623.4723.7523.0023.4823.485.48%2,371
Jul 20, 202623.0023.2522.2222.2622.26-2.41%3,196
Jul 17, 202623.7523.7522.8022.8122.81-1.26%3,259
Jul 16, 202623.4923.7521.0323.1023.100.13%22,681
Jul 15, 202622.4623.2922.4623.0723.072.72%3,746
Jul 14, 202623.3024.2522.1022.4622.46-6.84%34,326
Jul 13, 202624.5324.5323.5124.1124.11-1.71%20,275
Jul 10, 202625.2525.3024.0224.5324.530.41%58,816
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