B.F. Modaraba (PSX:BFMOD)
Pakistan
· Delayed Price · Currency is PKR 21.49
-0.60 (-2.72%)
At close: Apr 28, 2026
B.F. Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.49 | 22.49 | 21.30 | 21.49 | 21.49 | -2.72% | 39,397 |
| Apr 27, 2026 | 22.34 | 22.80 | 22.00 | 22.09 | 22.09 | -0.67% | 22,468 |
| Apr 24, 2026 | 22.00 | 23.94 | 19.80 | 22.24 | 22.24 | 1.83% | 109,156 |
| Apr 23, 2026 | 21.42 | 22.00 | 21.00 | 21.84 | 21.84 | -1.62% | 39,026 |
| Apr 22, 2026 | 23.50 | 23.50 | 21.35 | 22.20 | 22.20 | -2.93% | 59,236 |
| Apr 21, 2026 | 20.55 | 23.86 | 20.55 | 22.87 | 22.87 | 5.44% | 146,611 |
| Apr 20, 2026 | 21.80 | 22.24 | 19.98 | 21.69 | 21.69 | -2.30% | 79,778 |
| Apr 17, 2026 | 20.21 | 22.97 | 20.21 | 22.20 | 22.20 | 1.00% | 76,596 |
| Apr 16, 2026 | 21.93 | 22.90 | 21.93 | 21.98 | 21.98 | -9.81% | 263,273 |
| Apr 15, 2026 | 27.08 | 27.60 | 24.37 | 24.37 | 24.37 | -10.01% | 277,825 |
| Apr 14, 2026 | 27.99 | 29.00 | 25.15 | 27.08 | 27.08 | 1.84% | 359,721 |
| Apr 13, 2026 | 23.99 | 26.59 | 22.03 | 26.59 | 26.59 | 10.01% | 318,586 |
| Apr 10, 2026 | 21.97 | 24.17 | 21.97 | 24.17 | 24.17 | 10.01% | 121,686 |
| Apr 9, 2026 | 20.89 | 21.97 | 18.65 | 21.97 | 21.97 | 10.02% | 246,243 |
| Apr 8, 2026 | 19.01 | 19.97 | 18.27 | 19.97 | 19.97 | 10.03% | 184,614 |
| Apr 7, 2026 | 18.00 | 18.15 | 17.01 | 18.15 | 18.15 | 10.00% | 199,941 |
| Apr 6, 2026 | 15.00 | 16.50 | 14.40 | 16.50 | 16.50 | 10.00% | 104,308 |
| Apr 3, 2026 | 14.90 | 15.10 | 14.80 | 15.00 | 15.00 | -1.64% | 14,469 |
| Apr 2, 2026 | 16.00 | 16.00 | 14.30 | 15.25 | 15.25 | -2.24% | 20,221 |
| Apr 1, 2026 | 15.45 | 15.63 | 15.12 | 15.60 | 15.60 | 0.97% | 28,623 |
| Mar 31, 2026 | 15.24 | 15.75 | 14.56 | 15.45 | 15.45 | 6.33% | 12,336 |
| Mar 30, 2026 | 15.99 | 16.75 | 14.50 | 14.53 | 14.53 | -9.13% | 65,034 |
| Mar 27, 2026 | 16.38 | 17.34 | 15.26 | 15.99 | 15.99 | -0.19% | 73,160 |
| Mar 26, 2026 | 18.10 | 18.58 | 15.98 | 16.02 | 16.02 | -9.70% | 227,508 |
| Mar 25, 2026 | 18.68 | 18.68 | 17.05 | 17.74 | 17.74 | 0.51% | 14,893 |
| Mar 24, 2026 | 18.90 | 18.90 | 16.68 | 17.65 | 17.65 | -1.34% | 23,273 |
| Mar 19, 2026 | 19.08 | 19.09 | 17.52 | 17.89 | 17.89 | -2.24% | 23,907 |
| Mar 18, 2026 | 19.88 | 19.88 | 18.00 | 18.30 | 18.30 | -3.79% | 10,528 |
| Mar 17, 2026 | 18.65 | 20.00 | 18.63 | 19.02 | 19.02 | 3.48% | 29,089 |
| Mar 16, 2026 | 18.61 | 19.65 | 18.23 | 18.38 | 18.38 | -9.23% | 29,107 |
| Mar 13, 2026 | 22.03 | 22.70 | 20.25 | 20.25 | 20.25 | -10.00% | 201,911 |
| Mar 12, 2026 | 20.64 | 22.58 | 20.64 | 22.50 | 22.50 | 9.60% | 49,919 |
| Mar 11, 2026 | 18.75 | 20.53 | 18.75 | 20.53 | 20.53 | 10.02% | 31,335 |
| Mar 10, 2026 | 16.00 | 18.66 | 16.00 | 18.66 | 18.66 | 10.02% | 20,224 |
| Mar 9, 2026 | 18.00 | 20.36 | 16.66 | 16.96 | 16.96 | -8.37% | 13,000 |
| Mar 6, 2026 | 19.88 | 19.88 | 18.21 | 18.51 | 18.51 | -7.45% | 5,194 |
| Mar 5, 2026 | 18.51 | 20.13 | 18.51 | 20.00 | 20.00 | 6.55% | 3,905 |
| Mar 4, 2026 | 18.61 | 19.47 | 18.61 | 18.77 | 18.77 | 0.86% | 2,963 |
| Mar 3, 2026 | 20.19 | 20.19 | 18.36 | 18.61 | 18.61 | -8.10% | 14,596 |
| Mar 2, 2026 | 20.51 | 21.80 | 20.25 | 20.25 | 20.25 | -10.00% | 34,662 |
| Feb 27, 2026 | 20.45 | 22.50 | 20.45 | 22.50 | 22.50 | 10.02% | 107,222 |
| Feb 26, 2026 | 20.25 | 20.45 | 20.00 | 20.45 | 20.45 | 10.01% | 32,812 |
| Feb 25, 2026 | 16.80 | 18.59 | 16.80 | 18.59 | 18.59 | 10.00% | 61,167 |
| Feb 24, 2026 | 17.41 | 17.41 | 15.71 | 16.90 | 16.90 | -2.93% | 42,973 |
| Feb 23, 2026 | 18.02 | 18.70 | 17.40 | 17.41 | 17.41 | -9.13% | 30,606 |
| Feb 20, 2026 | 20.00 | 20.96 | 18.20 | 19.16 | 19.16 | -3.72% | 12,903 |
| Feb 19, 2026 | 20.07 | 21.44 | 19.80 | 19.90 | 19.90 | -2.83% | 16,856 |
| Feb 18, 2026 | 20.90 | 21.49 | 20.00 | 20.48 | 20.48 | 2.40% | 15,216 |
| Feb 17, 2026 | 20.41 | 21.50 | 19.91 | 20.00 | 20.00 | -2.01% | 14,370 |
| Feb 16, 2026 | 22.18 | 22.97 | 20.06 | 20.41 | 20.41 | -8.19% | 21,316 |
| Feb 13, 2026 | 23.24 | 23.24 | 22.01 | 22.23 | 22.23 | 1.00% | 11,047 |
| Feb 12, 2026 | 23.20 | 23.60 | 22.01 | 22.01 | 22.01 | -1.39% | 13,630 |
| Feb 11, 2026 | 22.68 | 24.50 | 22.00 | 22.32 | 22.32 | -1.54% | 41,932 |
| Feb 10, 2026 | 24.10 | 24.69 | 22.50 | 22.67 | 22.67 | -5.93% | 66,629 |
| Feb 9, 2026 | 25.45 | 25.45 | 23.00 | 24.10 | 24.10 | 1.01% | 50,212 |
| Feb 6, 2026 | 24.84 | 25.45 | 23.70 | 23.86 | 23.86 | -3.95% | 61,216 |
| Feb 4, 2026 | 25.50 | 25.50 | 24.70 | 24.84 | 24.84 | - | 38,792 |
| Feb 3, 2026 | 25.20 | 25.70 | 24.75 | 24.84 | 24.84 | -0.52% | 35,469 |
| Feb 2, 2026 | 25.10 | 25.50 | 24.82 | 24.97 | 24.97 | -0.52% | 8,825 |
| Jan 30, 2026 | 25.99 | 26.88 | 24.01 | 25.10 | 25.10 | 1.70% | 92,819 |
| Jan 29, 2026 | 26.00 | 26.49 | 24.10 | 24.68 | 24.68 | -2.53% | 42,052 |
| Jan 28, 2026 | 27.98 | 27.98 | 24.44 | 25.32 | 25.32 | -6.77% | 286,692 |
| Jan 27, 2026 | 29.20 | 29.20 | 26.85 | 27.16 | 27.16 | -5.66% | 82,105 |
| Jan 26, 2026 | 27.50 | 29.25 | 24.25 | 28.79 | 28.79 | 6.87% | 117,746 |
| Jan 23, 2026 | 27.67 | 27.67 | 26.06 | 26.94 | 26.94 | -2.64% | 78,047 |
| Jan 22, 2026 | 29.70 | 29.70 | 27.31 | 27.67 | 27.67 | -5.01% | 118,076 |
| Jan 21, 2026 | 29.69 | 29.73 | 28.00 | 29.13 | 29.13 | 7.77% | 280,041 |
| Jan 20, 2026 | 25.90 | 27.21 | 24.80 | 27.03 | 27.03 | 9.26% | 215,894 |
| Jan 19, 2026 | 26.48 | 26.48 | 24.00 | 24.74 | 24.74 | -3.32% | 107,902 |
| Jan 16, 2026 | 26.00 | 27.39 | 25.20 | 25.59 | 25.59 | -4.26% | 253,159 |
| Jan 15, 2026 | 26.49 | 28.00 | 26.49 | 26.73 | 26.73 | -9.17% | 477,800 |
| Jan 14, 2026 | 30.00 | 30.99 | 29.43 | 29.43 | 29.43 | -10.00% | 262,491 |
| Jan 13, 2026 | 35.50 | 37.00 | 32.70 | 32.70 | 32.70 | -9.99% | 102,621 |
| Jan 12, 2026 | 38.69 | 38.84 | 34.00 | 36.33 | 36.33 | 2.89% | 733,791 |
| Jan 9, 2026 | 35.31 | 35.31 | 35.00 | 35.31 | 35.31 | 10.00% | 171,421 |
| Jan 8, 2026 | 31.49 | 32.10 | 28.00 | 32.10 | 32.10 | 10.01% | 220,513 |
| Jan 7, 2026 | 27.50 | 29.30 | 25.13 | 29.18 | 29.18 | 9.53% | 467,552 |
| Jan 6, 2026 | 25.00 | 26.64 | 24.00 | 26.64 | 26.64 | 9.99% | 276,830 |
| Jan 5, 2026 | 24.50 | 25.38 | 24.12 | 24.22 | 24.22 | -0.70% | 66,279 |
| Jan 2, 2026 | 26.00 | 26.00 | 24.02 | 24.39 | 24.39 | -4.32% | 93,346 |
| Jan 1, 2026 | 22.65 | 25.73 | 22.65 | 25.49 | 25.49 | 8.98% | 289,894 |
| Dec 31, 2025 | 24.00 | 24.20 | 23.00 | 23.39 | 23.39 | -0.51% | 45,269 |
| Dec 30, 2025 | 25.50 | 27.40 | 23.01 | 23.51 | 23.51 | -7.62% | 427,108 |
| Dec 29, 2025 | 24.51 | 25.45 | 23.35 | 25.45 | 25.45 | 9.98% | 269,919 |
| Dec 26, 2025 | 21.98 | 23.14 | 21.21 | 23.14 | 23.14 | 9.98% | 97,957 |
| Dec 24, 2025 | 22.49 | 22.50 | 20.22 | 21.04 | 21.04 | -1.73% | 17,033 |
| Dec 23, 2025 | 22.00 | 22.50 | 21.00 | 21.41 | 21.41 | -0.93% | 26,885 |
| Dec 22, 2025 | 22.30 | 23.40 | 20.77 | 21.61 | 21.61 | -3.09% | 37,178 |
| Dec 19, 2025 | 22.96 | 23.85 | 21.30 | 22.30 | 22.30 | -2.87% | 69,764 |
| Dec 18, 2025 | 23.99 | 23.99 | 21.26 | 22.96 | 22.96 | 0.66% | 21,970 |
| Dec 17, 2025 | 23.50 | 24.24 | 22.71 | 22.81 | 22.81 | -3.06% | 24,194 |
| Dec 16, 2025 | 24.76 | 24.89 | 22.51 | 23.53 | 23.53 | -4.97% | 54,248 |
| Dec 15, 2025 | 25.49 | 25.49 | 23.60 | 24.76 | 24.76 | -0.40% | 27,300 |
| Dec 12, 2025 | 24.00 | 26.00 | 23.80 | 24.86 | 24.86 | 1.93% | 156,200 |
| Dec 11, 2025 | 25.50 | 26.00 | 24.00 | 24.39 | 24.39 | -4.91% | 109,418 |
| Dec 10, 2025 | 25.99 | 26.48 | 23.50 | 25.65 | 25.65 | 2.85% | 384,155 |
| Dec 9, 2025 | 27.20 | 28.90 | 24.60 | 24.94 | 24.94 | -7.83% | 603,239 |
| Dec 8, 2025 | 25.00 | 27.12 | 25.00 | 27.06 | 27.06 | 9.78% | 412,289 |
| 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 |