B.F. Modaraba (PSX:BFMOD)
Pakistan
· Delayed Price · Currency is PKR 24.65
+2.24 (10.00%)
At close: Dec 5, 2025
B.F. Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.50 | 24.65 | 23.02 | 24.65 | 24.65 | 10.00% | 90,352 |
| Dec 4, 2025 | 20.35 | 22.41 | 20.35 | 22.41 | 22.41 | 10.01% | 147,304 |
| Dec 3, 2025 | 21.23 | 21.50 | 20.00 | 20.37 | 20.37 | -4.05% | 102,294 |
| Dec 2, 2025 | 20.83 | 22.44 | 20.55 | 21.23 | 21.23 | 0.90% | 70,590 |
| Dec 1, 2025 | 22.56 | 22.56 | 20.63 | 21.04 | 21.04 | -8.16% | 117,664 |
| Nov 28, 2025 | 25.60 | 25.60 | 21.50 | 22.91 | 22.91 | -1.55% | 259,504 |
| Nov 27, 2025 | 19.55 | 23.27 | 19.55 | 23.27 | 23.27 | 10.02% | 115,070 |
| Nov 26, 2025 | 24.00 | 24.50 | 20.91 | 21.15 | 21.15 | -8.84% | 116,755 |
| Nov 25, 2025 | 23.11 | 24.64 | 22.73 | 23.20 | 23.20 | -8.12% | 181,849 |
| Nov 24, 2025 | 25.65 | 26.64 | 24.95 | 25.25 | 25.25 | -8.91% | 476,012 |
| Nov 21, 2025 | 32.00 | 33.88 | 27.72 | 27.72 | 27.72 | -10.00% | 756,424 |
| Nov 20, 2025 | 30.50 | 30.80 | 29.50 | 30.80 | 30.80 | 10.00% | 114,179 |
| Nov 19, 2025 | 27.05 | 28.00 | 26.00 | 28.00 | 28.00 | 10.02% | 112,166 |
| Nov 18, 2025 | 24.30 | 25.55 | 21.55 | 25.45 | 25.45 | 9.56% | 279,250 |
| Nov 17, 2025 | 21.38 | 23.50 | 19.60 | 23.23 | 23.23 | 8.75% | 389,517 |
| Nov 14, 2025 | 20.11 | 21.52 | 18.10 | 21.36 | 21.36 | 9.20% | 524,212 |
| Nov 13, 2025 | 19.00 | 19.56 | 18.01 | 19.56 | 19.56 | 10.01% | 221,607 |
| Nov 12, 2025 | 16.01 | 17.78 | 14.75 | 17.78 | 17.78 | 10.02% | 153,065 |
| Nov 11, 2025 | 17.80 | 17.80 | 15.60 | 16.16 | 16.16 | -6.59% | 30,154 |
| Nov 10, 2025 | 17.03 | 17.70 | 16.02 | 17.30 | 17.30 | 0.82% | 21,106 |
| Nov 7, 2025 | 17.75 | 18.49 | 16.11 | 17.16 | 17.16 | -3.32% | 7,981 |
| Nov 6, 2025 | 18.00 | 18.00 | 16.30 | 17.75 | 17.75 | 3.50% | 46,867 |
| Nov 5, 2025 | 18.85 | 18.85 | 16.12 | 17.15 | 17.15 | -3.05% | 22,373 |
| Nov 4, 2025 | 19.70 | 19.70 | 17.18 | 17.69 | 17.69 | -7.29% | 16,971 |
| Nov 3, 2025 | 21.15 | 21.42 | 19.04 | 19.08 | 19.08 | -9.79% | 116,943 |
| Oct 31, 2025 | 19.38 | 21.32 | 17.70 | 21.15 | 21.15 | 9.13% | 180,656 |
| Oct 30, 2025 | 19.80 | 19.80 | 17.92 | 19.38 | 19.38 | 7.61% | 113,026 |
| Oct 29, 2025 | 16.90 | 18.01 | 16.04 | 18.01 | 18.01 | 10.02% | 49,487 |
| Oct 28, 2025 | 17.86 | 18.44 | 16.08 | 16.37 | 16.37 | -8.34% | 33,142 |
| Oct 27, 2025 | 18.09 | 18.45 | 16.28 | 17.86 | 17.86 | -1.27% | 45,462 |
| Oct 24, 2025 | 19.00 | 19.79 | 17.61 | 18.09 | 18.09 | -7.33% | 36,710 |
| Oct 23, 2025 | 21.14 | 21.99 | 19.00 | 19.52 | 19.52 | -7.22% | 91,860 |
| Oct 22, 2025 | 23.23 | 24.36 | 19.95 | 21.04 | 21.04 | -5.10% | 710,590 |
| Oct 21, 2025 | 21.50 | 22.17 | 21.02 | 22.17 | 22.17 | 10.02% | 128,924 |
| Oct 20, 2025 | 18.85 | 20.15 | 18.61 | 20.15 | 20.15 | 9.99% | 372,449 |
| Oct 17, 2025 | 16.93 | 18.51 | 15.15 | 18.32 | 18.32 | 8.85% | 321,560 |
| Oct 16, 2025 | 15.40 | 16.83 | 14.11 | 16.83 | 16.83 | 10.00% | 161,722 |
| Oct 15, 2025 | 14.88 | 15.30 | 14.88 | 15.30 | 15.30 | 9.99% | 135,113 |
| Oct 14, 2025 | 14.40 | 15.40 | 13.32 | 13.91 | 13.91 | -4.07% | 35,338 |
| Oct 13, 2025 | 15.21 | 15.21 | 14.00 | 14.50 | 14.50 | -4.04% | 13,735 |
| Oct 10, 2025 | 13.65 | 15.11 | 12.90 | 15.11 | 15.11 | 9.97% | 123,805 |
| Oct 9, 2025 | 15.04 | 15.04 | 13.53 | 13.74 | 13.74 | -8.58% | 211,143 |
| Oct 8, 2025 | 16.11 | 16.83 | 14.80 | 15.03 | 15.03 | -7.79% | 50,008 |
| Oct 7, 2025 | 15.00 | 16.30 | 15.00 | 16.30 | 16.30 | 9.54% | 7,653 |
| Oct 6, 2025 | 15.00 | 16.19 | 14.60 | 14.88 | 14.88 | -6.42% | 7,135 |
| Oct 3, 2025 | 16.00 | 16.28 | 14.85 | 15.90 | 15.90 | -3.05% | 5,922 |
| Oct 2, 2025 | 15.89 | 17.40 | 14.30 | 16.40 | 16.40 | 3.21% | 247,152 |
| Oct 1, 2025 | 15.31 | 15.91 | 14.15 | 15.89 | 15.89 | 1.08% | 80,214 |
| Sep 30, 2025 | 15.60 | 15.90 | 15.01 | 15.72 | 15.72 | -0.51% | 11,650 |
| Sep 29, 2025 | 16.00 | 16.00 | 15.50 | 15.80 | 15.80 | 1.94% | 8,653 |
| Sep 26, 2025 | 16.30 | 16.89 | 15.44 | 15.50 | 15.50 | -1.65% | 11,983 |
| Sep 25, 2025 | 16.30 | 16.30 | 15.75 | 15.76 | 15.76 | -1.56% | 29,878 |
| Sep 24, 2025 | 16.30 | 16.30 | 15.70 | 16.01 | 16.01 | 2.17% | 10,322 |
| Sep 23, 2025 | 16.75 | 16.75 | 15.30 | 15.67 | 15.67 | -6.95% | 18,189 |
| Sep 22, 2025 | 16.59 | 17.30 | 15.70 | 16.84 | 16.84 | 3.63% | 26,750 |
| Sep 19, 2025 | 17.40 | 18.99 | 15.60 | 16.25 | 16.25 | -6.07% | 145,479 |
| Sep 18, 2025 | 15.83 | 17.30 | 14.72 | 17.30 | 17.30 | 9.98% | 480,004 |
| Sep 17, 2025 | 14.45 | 15.73 | 13.80 | 15.73 | 15.73 | 10.00% | 326,616 |
| Sep 16, 2025 | 13.20 | 14.30 | 12.41 | 14.30 | 14.30 | 10.00% | 175,151 |
| Sep 15, 2025 | 13.00 | 13.00 | 12.99 | 13.00 | 13.00 | 2.04% | 16,650 |
| Sep 12, 2025 | 13.20 | 13.20 | 12.55 | 12.74 | 12.74 | -1.24% | 14,804 |
| Sep 11, 2025 | 12.99 | 12.99 | 12.90 | 12.90 | 12.90 | 4.03% | 32,472 |
| Sep 10, 2025 | 12.53 | 12.90 | 12.30 | 12.40 | 12.40 | -0.32% | 8,503 |
| Sep 9, 2025 | 12.90 | 12.99 | 12.40 | 12.44 | 12.44 | -3.49% | 30,348 |
| Sep 8, 2025 | 13.20 | 13.26 | 12.80 | 12.89 | 12.89 | -2.79% | 19,414 |
| Sep 5, 2025 | 13.50 | 14.40 | 12.82 | 13.26 | 13.26 | 0.91% | 38,002 |
| Sep 4, 2025 | 13.50 | 13.50 | 13.14 | 13.14 | 13.14 | -2.09% | 32,326 |
| Sep 3, 2025 | 12.82 | 13.96 | 12.30 | 13.42 | 13.42 | -0.52% | 23,596 |
| Sep 2, 2025 | 12.82 | 13.49 | 12.61 | 13.49 | 13.49 | -0.74% | 18,410 |
| Sep 1, 2025 | 12.60 | 14.48 | 12.50 | 13.59 | 13.59 | -0.73% | 24,221 |
| Aug 29, 2025 | 13.69 | 14.34 | 12.16 | 13.69 | 13.69 | 4.34% | 26,541 |
| Aug 28, 2025 | 13.00 | 13.40 | 12.99 | 13.12 | 13.12 | 2.50% | 67,602 |
| Aug 27, 2025 | 12.81 | 13.11 | 12.73 | 12.80 | 12.80 | 0.55% | 58,119 |
| Aug 26, 2025 | 13.11 | 13.14 | 12.52 | 12.73 | 12.73 | -6.67% | 10,547 |
| Aug 25, 2025 | 13.01 | 13.69 | 12.71 | 13.64 | 13.64 | 5.17% | 9,016 |
| Aug 22, 2025 | 13.00 | 14.40 | 12.25 | 12.97 | 12.97 | -0.99% | 14,863 |
| Aug 21, 2025 | 13.84 | 13.84 | 13.10 | 13.10 | 13.10 | -3.03% | 5,517 |
| Aug 20, 2025 | 14.00 | 14.00 | 13.47 | 13.51 | 13.51 | -0.66% | 40,839 |
| Aug 19, 2025 | 14.20 | 14.20 | 13.00 | 13.60 | 13.60 | 0.89% | 34,160 |
| Aug 18, 2025 | 13.85 | 14.97 | 13.36 | 13.48 | 13.48 | -5.07% | 33,182 |
| Aug 15, 2025 | 15.82 | 15.82 | 13.54 | 14.20 | 14.20 | -2.41% | 130,993 |
| Aug 13, 2025 | 16.10 | 16.68 | 13.70 | 14.55 | 14.55 | -4.02% | 389,352 |
| Aug 12, 2025 | 14.49 | 15.16 | 14.00 | 15.16 | 15.16 | 10.01% | 128,306 |
| Aug 11, 2025 | 13.63 | 13.78 | 13.49 | 13.78 | 13.78 | 9.98% | 206,742 |
| Aug 8, 2025 | 12.53 | 12.53 | 11.00 | 12.53 | 12.53 | 10.01% | 285,013 |
| Aug 7, 2025 | 10.57 | 11.39 | 10.57 | 11.39 | 11.39 | 10.05% | 142,221 |
| Aug 6, 2025 | 10.60 | 10.65 | 10.30 | 10.35 | 10.35 | -1.43% | 1,162 |
| Aug 5, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 3.55% | 10,017 |
| Aug 4, 2025 | 10.85 | 10.85 | 10.11 | 10.14 | 10.14 | -6.72% | 3,714 |
| Aug 1, 2025 | 10.67 | 11.00 | 10.20 | 10.87 | 10.87 | - | 12,171 |
| Jul 31, 2025 | 11.19 | 11.19 | 10.45 | 10.87 | 10.87 | -0.91% | 2,912 |
| Jul 30, 2025 | 10.61 | 10.99 | 10.61 | 10.97 | 10.97 | -0.27% | 6,691 |
| Jul 29, 2025 | 11.10 | 11.10 | 10.60 | 11.00 | 11.00 | -1.17% | 25,053 |
| Jul 28, 2025 | 10.98 | 11.25 | 10.31 | 11.13 | 11.13 | 7.95% | 12,016 |
| Jul 25, 2025 | 10.96 | 10.96 | 10.00 | 10.31 | 10.31 | -5.93% | 14,015 |
| Jul 24, 2025 | 10.66 | 11.26 | 10.66 | 10.96 | 10.96 | - | 405 |
| Jul 23, 2025 | 11.25 | 11.45 | 10.65 | 10.96 | 10.96 | -0.99% | 49,860 |
| Jul 22, 2025 | 11.00 | 11.50 | 11.00 | 11.07 | 11.07 | 0.18% | 41,400 |
| Jul 21, 2025 | 11.70 | 11.70 | 10.19 | 11.05 | 11.05 | -2.39% | 145,577 |
| Jul 18, 2025 | 12.84 | 12.84 | 11.32 | 11.32 | 11.32 | -10.02% | 308,626 |