Skip to main content
logo
Sindh Modaraba (PSX:SINDM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
30.91
+1.08 (3.62%)
At close: Sep 21, 2026

Sindh Modaraba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202626.5029.8325.1529.8329.839.99%53,339
Sep 17, 202627.6028.3527.0027.1227.12-0.66%26,496
Sep 16, 202627.4927.4926.0027.3027.301.19%22,832
Sep 15, 202627.4927.4926.9526.9826.98-936
Sep 14, 202628.4428.4426.0126.9826.98-5.43%8,310
Sep 11, 202628.2028.9926.6128.5328.53-1.82%17,848
Sep 10, 202629.2029.7628.6029.0629.06-1.16%26,784
Sep 9, 202629.1230.6029.1229.4029.40-3.10%28,552
Sep 8, 202630.5031.3330.1030.3430.34-0.56%37,129
Sep 7, 202629.3331.8928.7530.5130.514.06%101,668
Sep 4, 202629.2929.7528.7529.3229.320.07%14,959
Sep 3, 202629.2730.0028.5129.3029.30-0.44%29,408
Sep 2, 202631.7031.7029.2629.4329.43-6.00%54,409
Sep 1, 202630.8132.0030.6431.3131.312.29%189,228
Aug 31, 202628.8831.3626.5230.6130.616.51%571,248
Aug 28, 202628.5029.1026.7528.7428.743.34%94,746
Aug 27, 202625.2528.7125.2527.8127.816.55%430,779
Aug 25, 202629.1229.1224.8526.1026.10-1.40%209,999
Aug 24, 202624.1026.4724.0026.4726.4710.02%85,375
Aug 21, 202624.2024.2023.7924.0624.060.63%2,558
Aug 20, 202624.2224.5023.7623.9123.91-1.28%9,393
Aug 19, 202624.1024.4023.7624.2224.220.62%13,775
Aug 18, 202625.1025.1023.8124.0724.07-3.49%18,909
Aug 17, 202625.0025.2524.0224.9424.94-0.24%32,594
Aug 13, 202625.1025.7524.0525.0025.001.34%19,261
Aug 12, 202624.7525.7524.0124.6724.67-2.80%20,344
Aug 11, 202626.5028.2724.7525.3825.38-1.25%414,205
Aug 10, 202624.2525.7023.4625.7025.7010.02%77,001
Aug 7, 202624.1024.1723.1423.3623.36-3.03%10,030
Aug 6, 202624.1024.4923.2524.0924.090.58%10,606
Aug 5, 202623.7024.2523.3523.9523.95-0.21%13,237
Aug 4, 202624.1024.2023.2524.0024.00-9,831
Aug 3, 202624.2024.2523.5024.0024.00-0.08%10,361
Jul 31, 202623.7524.2523.7024.0224.021.22%3,804
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