Sindh Modaraba (PSX:SINDM)
Pakistan · Delayed Price · Currency is PKR 28.74
+0.93 (3.34%)
At close: Aug 28, 2026
Sindh Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 28.50 | 29.10 | 26.75 | 28.90 | 28.90 | 3.92% | 94,746 |
| Aug 27, 2026 | 25.25 | 28.71 | 25.25 | 27.81 | 27.81 | 6.55% | 430,779 |
| Aug 25, 2026 | 29.12 | 29.12 | 24.85 | 26.10 | 26.10 | -1.40% | 209,999 |
| Aug 24, 2026 | 24.10 | 26.47 | 24.00 | 26.47 | 26.47 | 10.02% | 85,375 |
| Aug 21, 2026 | 24.20 | 24.20 | 23.79 | 24.06 | 24.06 | 0.63% | 2,558 |
| Aug 20, 2026 | 24.22 | 24.50 | 23.76 | 23.91 | 23.91 | -1.28% | 9,393 |
| Aug 19, 2026 | 24.10 | 24.40 | 23.76 | 24.22 | 24.22 | 0.62% | 13,775 |
| Aug 18, 2026 | 25.10 | 25.10 | 23.81 | 24.07 | 24.07 | -3.49% | 18,909 |
| Aug 17, 2026 | 25.00 | 25.25 | 24.02 | 24.94 | 24.94 | -0.24% | 32,594 |
| Aug 13, 2026 | 25.10 | 25.75 | 24.05 | 25.00 | 25.00 | 1.34% | 19,261 |
| Aug 12, 2026 | 24.75 | 25.75 | 24.01 | 24.67 | 24.67 | -2.80% | 20,344 |
| Aug 11, 2026 | 26.50 | 28.27 | 24.75 | 25.38 | 25.38 | -1.25% | 414,205 |
| Aug 10, 2026 | 24.25 | 25.70 | 23.46 | 25.70 | 25.70 | 10.02% | 77,001 |
| Aug 7, 2026 | 24.10 | 24.17 | 23.14 | 23.36 | 23.36 | -3.03% | 10,030 |
| Aug 6, 2026 | 24.10 | 24.49 | 23.25 | 24.09 | 24.09 | 0.58% | 10,606 |
| Aug 5, 2026 | 23.70 | 24.25 | 23.35 | 23.95 | 23.95 | -0.21% | 13,237 |
| Aug 4, 2026 | 24.10 | 24.20 | 23.25 | 24.00 | 24.00 | - | 9,831 |
| Aug 3, 2026 | 24.20 | 24.25 | 23.50 | 24.00 | 24.00 | -0.08% | 10,361 |
| Jul 31, 2026 | 23.75 | 24.25 | 23.70 | 24.02 | 24.02 | 1.22% | 3,804 |
| Jul 30, 2026 | 23.74 | 23.74 | 23.10 | 23.73 | 23.73 | 1.02% | 2,792 |
| Jul 29, 2026 | 22.75 | 23.50 | 22.75 | 23.49 | 23.49 | 3.75% | 19,684 |
| Jul 28, 2026 | 24.04 | 24.04 | 21.65 | 22.64 | 22.64 | -5.35% | 33,897 |
| Jul 27, 2026 | 21.50 | 24.90 | 21.50 | 23.92 | 23.92 | 5.51% | 29,789 |
| Jul 24, 2026 | 23.45 | 23.53 | 22.44 | 22.67 | 22.67 | 0.18% | 13,055 |
| Jul 23, 2026 | 23.70 | 23.70 | 22.51 | 22.63 | 22.63 | -0.04% | 5,941 |
| Jul 22, 2026 | 23.70 | 23.70 | 22.52 | 22.64 | 22.64 | -3.58% | 3,860 |
| Jul 21, 2026 | 23.47 | 23.75 | 23.00 | 23.48 | 23.48 | 5.48% | 2,371 |
| Jul 20, 2026 | 23.00 | 23.25 | 22.22 | 22.26 | 22.26 | -2.41% | 3,196 |
| Jul 17, 2026 | 23.75 | 23.75 | 22.80 | 22.81 | 22.81 | -1.26% | 3,259 |
| Jul 16, 2026 | 23.49 | 23.75 | 21.03 | 23.10 | 23.10 | 0.13% | 22,681 |
| Jul 15, 2026 | 22.46 | 23.29 | 22.46 | 23.07 | 23.07 | 2.72% | 3,746 |
| Jul 14, 2026 | 23.30 | 24.25 | 22.10 | 22.46 | 22.46 | -6.84% | 34,326 |
| Jul 13, 2026 | 24.53 | 24.53 | 23.51 | 24.11 | 24.11 | -1.71% | 20,275 |
| Jul 10, 2026 | 25.25 | 25.30 | 24.02 | 24.53 | 24.53 | 0.41% | 58,816 |
| Jul 9, 2026 | 26.99 | 27.49 | 24.25 | 24.43 | 24.43 | -8.78% | 177,077 |
| Jul 8, 2026 | 26.98 | 27.84 | 25.43 | 26.78 | 26.78 | 5.81% | 427,089 |
| Jul 7, 2026 | 22.85 | 25.31 | 22.85 | 25.31 | 25.31 | 10.00% | 61,361 |
| Jul 6, 2026 | 22.95 | 23.10 | 22.89 | 23.01 | 23.01 | 1.72% | 26,422 |
| Jul 3, 2026 | 23.67 | 23.67 | 22.71 | 22.62 | 22.62 | - | 76 |
| Jul 2, 2026 | 22.60 | 23.20 | 22.60 | 22.62 | 22.62 | -0.18% | 12,127 |
| Jul 1, 2026 | 22.55 | 23.00 | 22.54 | 22.66 | 22.66 | -0.13% | 9,844 |
| Jun 30, 2026 | 23.15 | 23.15 | 22.65 | 22.69 | 22.69 | -0.83% | 8,006 |
| Jun 29, 2026 | 23.20 | 23.20 | 22.65 | 22.88 | 22.88 | 1.15% | 3,632 |
| Jun 24, 2026 | 23.47 | 23.47 | 22.54 | 22.62 | 22.62 | -1.09% | 2,117 |
| Jun 23, 2026 | 23.47 | 23.47 | 22.76 | 22.87 | 22.87 | -2.47% | 1,291 |
| Jun 22, 2026 | 23.47 | 23.49 | 22.72 | 23.45 | 23.45 | 2.18% | 26,200 |
| Jun 19, 2026 | 22.60 | 22.96 | 22.60 | 22.95 | 22.95 | -0.22% | 9,347 |
| Jun 18, 2026 | 23.48 | 23.48 | 22.46 | 23.00 | 23.00 | 1.59% | 50,730 |
| Jun 17, 2026 | 23.55 | 23.55 | 22.51 | 22.64 | 22.64 | -2.87% | 16,406 |
| Jun 16, 2026 | 23.97 | 23.97 | 23.11 | 23.31 | 23.31 | 0.95% | 5,885 |