Skip to main content
B.F. Modaraba (PSX:BFMOD)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
18.51
-1.49 (-7.45%)
At close: Mar 6, 2026

B.F. Modaraba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.8819.8818.2118.5118.51-7.45%5,194
Mar 5, 202618.5120.1318.5120.0020.006.55%3,905
Mar 4, 202618.6119.4718.6118.7718.770.86%2,963
Mar 3, 202620.1920.1918.3618.6118.61-8.10%14,596
Mar 2, 202620.5121.8020.2520.2520.25-10.00%34,662
Feb 27, 202620.4522.5020.4522.5022.5010.02%107,222
Feb 26, 202620.2520.4520.0020.4520.4510.01%32,812
Feb 25, 202616.8018.5916.8018.5918.5910.00%61,167
Feb 24, 202617.4117.4115.7116.9016.90-2.93%42,973
Feb 23, 202618.0218.7017.4017.4117.41-9.13%30,606
Feb 20, 202620.0020.9618.2019.1619.16-3.72%12,903
Feb 19, 202620.0721.4419.8019.9019.90-2.83%16,856
Feb 18, 202620.9021.4920.0020.4820.482.40%15,216
Feb 17, 202620.4121.5019.9120.0020.00-2.01%14,370
Feb 16, 202622.1822.9720.0620.4120.41-8.19%21,316
Feb 13, 202623.2423.2422.0122.2322.231.00%11,047
Feb 12, 202623.2023.6022.0122.0122.01-1.39%13,630
Feb 11, 202622.6824.5022.0022.3222.32-1.54%41,932
Feb 10, 202624.1024.6922.5022.6722.67-5.93%66,629
Feb 9, 202625.4525.4523.0024.1024.101.01%50,212
Feb 6, 202624.8425.4523.7023.8623.86-3.95%61,216
Feb 4, 202625.5025.5024.7024.8424.84-38,792
Feb 3, 202625.2025.7024.7524.8424.84-0.52%35,469
Feb 2, 202625.1025.5024.8224.9724.97-0.52%8,825
Jan 30, 202625.9926.8824.0125.1025.101.70%92,819
Jan 29, 202626.0026.4924.1024.6824.68-2.53%42,052
Jan 28, 202627.9827.9824.4425.3225.32-6.77%286,692
Jan 27, 202629.2029.2026.8527.1627.16-5.66%82,105
Jan 26, 202627.5029.2524.2528.7928.796.87%117,746
Jan 23, 202627.6727.6726.0626.9426.94-2.64%78,047
Jan 22, 202629.7029.7027.3127.6727.67-5.01%118,076
Jan 21, 202629.6929.7328.0029.1329.137.77%280,041
Jan 20, 202625.9027.2124.8027.0327.039.26%215,894
Jan 19, 202626.4826.4824.0024.7424.74-3.32%107,902
Jan 16, 202626.0027.3925.2025.5925.59-4.26%253,159
Jan 15, 202626.4928.0026.4926.7326.73-9.17%477,800
Jan 14, 202630.0030.9929.4329.4329.43-10.00%262,491
Jan 13, 202635.5037.0032.7032.7032.70-9.99%102,621
Jan 12, 202638.6938.8434.0036.3336.332.89%733,791
Jan 9, 202635.3135.3135.0035.3135.3110.00%171,421
Jan 8, 202631.4932.1028.0032.1032.1010.01%220,513
Jan 7, 202627.5029.3025.1329.1829.189.53%467,552
Jan 6, 202625.0026.6424.0026.6426.649.99%276,830
Jan 5, 202624.5025.3824.1224.2224.22-0.70%66,279
Jan 2, 202626.0026.0024.0224.3924.39-4.32%93,346
Jan 1, 202622.6525.7322.6525.4925.498.98%289,894
Dec 31, 202524.0024.2023.0023.3923.39-0.51%45,269
Dec 30, 202525.5027.4023.0123.5123.51-7.62%427,108
Dec 29, 202524.5125.4523.3525.4525.459.98%269,919
Dec 26, 202521.9823.1421.2123.1423.149.98%97,957
Dec 24, 202522.4922.5020.2221.0421.04-1.73%17,033
Dec 23, 202522.0022.5021.0021.4121.41-0.93%26,885
Dec 22, 202522.3023.4020.7721.6121.61-3.09%37,178
Dec 19, 202522.9623.8521.3022.3022.30-2.87%69,764
Dec 18, 202523.9923.9921.2622.9622.960.66%21,970
Dec 17, 202523.5024.2422.7122.8122.81-3.06%24,194
Dec 16, 202524.7624.8922.5123.5323.53-4.97%54,248
Dec 15, 202525.4925.4923.6024.7624.76-0.40%27,300
Dec 12, 202524.0026.0023.8024.8624.861.93%156,200
Dec 11, 202525.5026.0024.0024.3924.39-4.91%109,418
Dec 10, 202525.9926.4823.5025.6525.652.85%384,155
Dec 9, 202527.2028.9024.6024.9424.94-7.83%603,239
Dec 8, 202525.0027.1225.0027.0627.069.78%412,289
Dec 5, 202524.5024.6523.0224.6524.6510.00%90,352
Dec 4, 202520.3522.4120.3522.4122.4110.01%147,304
Dec 3, 202521.2321.5020.0020.3720.37-4.05%102,294
Dec 2, 202520.8322.4420.5521.2321.230.90%70,590
Dec 1, 202522.5622.5620.6321.0421.04-8.16%117,664
Nov 28, 202525.6025.6021.5022.9122.91-1.55%259,504
Nov 27, 202519.5523.2719.5523.2723.2710.02%115,070
Nov 26, 202524.0024.5020.9121.1521.15-8.84%116,755
Nov 25, 202523.1124.6422.7323.2023.20-8.12%181,849
Nov 24, 202525.6526.6424.9525.2525.25-8.91%476,012
Nov 21, 202532.0033.8827.7227.7227.72-10.00%756,424
Nov 20, 202530.5030.8029.5030.8030.8010.00%114,179
Nov 19, 202527.0528.0026.0028.0028.0010.02%112,166
Nov 18, 202524.3025.5521.5525.4525.459.56%279,250
Nov 17, 202521.3823.5019.6023.2323.238.75%389,517
Nov 14, 202520.1121.5218.1021.3621.369.20%524,212
Nov 13, 202519.0019.5618.0119.5619.5610.01%221,607
Nov 12, 202516.0117.7814.7517.7817.7810.02%153,065
Nov 11, 202517.8017.8015.6016.1616.16-6.59%30,154
Nov 10, 202517.0317.7016.0217.3017.300.82%21,106
Nov 7, 202517.7518.4916.1117.1617.16-3.32%7,981
Nov 6, 202518.0018.0016.3017.7517.753.50%46,867
Nov 5, 202518.8518.8516.1217.1517.15-3.05%22,373
Nov 4, 202519.7019.7017.1817.6917.69-7.29%16,971
Nov 3, 202521.1521.4219.0419.0819.08-9.79%116,943
Oct 31, 202519.3821.3217.7021.1521.159.13%180,656
Oct 30, 202519.8019.8017.9219.3819.387.61%113,026
Oct 29, 202516.9018.0116.0418.0118.0110.02%49,487
Oct 28, 202517.8618.4416.0816.3716.37-8.34%33,142
Oct 27, 202518.0918.4516.2817.8617.86-1.27%45,462
Oct 24, 202519.0019.7917.6118.0918.09-7.33%36,710
Oct 23, 202521.1421.9919.0019.5219.52-7.22%91,860
Oct 22, 202523.2324.3619.9521.0421.04-5.10%710,590
Oct 21, 202521.5022.1721.0222.1722.1710.02%128,924
Oct 20, 202518.8520.1518.6120.1520.159.99%372,449
Oct 17, 202516.9318.5115.1518.3218.328.85%321,560
Oct 16, 202515.4016.8314.1116.8316.8310.00%161,722