Skip to main content
Popular Islamic Modaraba (PSX:PIM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
24.29
+2.21 (10.01%)
At close: Dec 5, 2025

Popular Islamic Modaraba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.2124.2924.2124.2924.2910.01%9,692
Dec 4, 202523.1023.1020.0022.0822.085.14%2,367
Dec 3, 202521.0021.0019.5121.0021.00-61
Dec 1, 202521.4021.4021.4021.0021.00-30
Nov 28, 202520.0821.9020.0821.0021.001.20%906
Nov 27, 202522.6422.6520.6920.7520.75-8.79%741
Nov 26, 202522.7422.7421.2022.7522.75-102
Nov 25, 202521.2221.4021.2222.7522.75-11
Nov 24, 202522.8522.8522.8522.7522.75-78
Nov 21, 202521.7824.2021.0322.7522.753.41%4,217
Nov 20, 202523.0023.0020.5022.0022.00-409
Nov 19, 202522.0022.0021.5022.0022.000.23%3,593
Nov 18, 202520.5021.9520.5021.9521.957.07%1,338
Nov 17, 202522.5022.6719.6120.5020.50-0.63%1,513
Nov 14, 202520.3022.4920.2220.6320.63-3.60%613
Nov 13, 202520.4020.6020.4021.4021.40-127
Nov 12, 202523.5323.5320.0021.4021.40-185
Nov 11, 202522.5023.0019.5121.4021.401.90%6,998
Nov 10, 202522.5422.5421.0021.0021.00-6.79%1,009
Nov 7, 202522.0123.4821.9122.5322.53-7.44%2,904
Nov 6, 202524.1824.1824.1024.3424.34-4
Nov 5, 202521.2624.3921.2524.3424.345.09%2,870
Nov 4, 202522.5023.9920.5323.1623.161.58%2,339
Nov 3, 202524.3024.3022.2522.8022.80-7.77%7,961
Oct 31, 202522.9924.8521.5024.7224.725.64%9,150
Oct 29, 202521.5323.3021.5323.4023.40-13
Oct 28, 202523.5523.5521.3023.4023.40-1,467
Oct 27, 202522.5023.4022.5023.4023.408.23%1,260
Oct 24, 202522.4923.4521.2621.6221.621.41%10,183
Oct 23, 202523.0023.0021.2521.3221.32-5.96%3,804
Oct 22, 202521.1122.8921.1022.6722.67-1.65%5,660
Oct 21, 202523.0023.1122.7523.0523.056.27%2,800
Oct 20, 202523.7923.7922.0121.6921.69-16
Oct 17, 202522.9922.9922.9921.6921.69-4.41%142
Oct 16, 202523.4623.9922.0022.6921.69-3.28%10,287
Oct 15, 202523.4524.2122.2523.4622.43-218
Oct 14, 202524.0024.0021.3023.4622.433.62%531
Oct 13, 202523.8523.8521.1122.6421.64-712
Oct 10, 202522.9924.2121.5222.6421.642.86%3,125
Oct 9, 202521.3023.8521.3022.0121.04-408
Oct 8, 202522.0224.4521.5022.0121.04-2.74%3,910
Oct 7, 202524.2424.2522.5622.6321.63-2.37%2,029
Oct 6, 202524.0024.0022.0123.1822.16-3.30%4,080
Oct 3, 202522.9124.3921.1023.9722.916.16%14,348
Oct 2, 202522.8223.0022.0522.5821.58-1.05%1,078
Oct 1, 202523.1323.1322.6122.8221.81-1.34%1,859
Sep 30, 202523.1923.5122.4023.1322.11-3.54%694
Sep 29, 202524.0524.4923.0523.9822.92-1.92%1,903
Sep 26, 202524.5024.5021.6124.4523.372.00%18,382
Sep 25, 202524.5024.5023.0523.9722.910.38%1,978
Sep 24, 202523.5224.4921.8023.8822.83-0.42%4,446
Sep 23, 202524.4526.0022.5023.9822.92-4.00%3,581
Sep 22, 202523.0625.5022.3524.9823.881.50%6,418
Sep 19, 202523.9125.3123.4124.6123.53-4,661
Sep 18, 202524.9925.5123.7124.6123.53-0.77%8,182
Sep 17, 202525.8825.8823.3124.8023.71-1.59%9,862
Sep 16, 202525.0226.5022.5125.2024.090.76%28,267
Sep 15, 202526.0026.4524.9525.0123.91-5.41%1,073
Sep 12, 202525.9026.9022.5126.4425.277.04%3,635
Sep 11, 202524.0025.5724.0024.7023.61-1.28%8,765
Sep 10, 202523.3026.2523.3025.0223.92-1.84%3,027
Sep 9, 202526.8026.8023.7025.4924.373.32%3,189
Sep 8, 202527.5529.5524.4024.6723.58-8.39%14,478
Sep 5, 202525.9027.3923.6426.9325.748.15%35,666
Sep 4, 202522.2525.4422.2524.9023.804.67%963
Sep 3, 202523.5525.0923.5523.7922.744.30%6,461
Sep 2, 202524.1624.9922.0022.8121.80-5.55%8,775
Sep 1, 202524.9025.0023.9624.1523.090.92%631
Aug 29, 202523.8524.8923.8523.9322.88-7.21%8,699
Aug 28, 202528.9931.3325.6325.7924.65-9.45%70,752
Aug 27, 202528.4828.4826.4828.4827.2210.00%45,737
Aug 26, 202525.8825.8923.6725.8924.759.98%23,140
Aug 25, 202523.5423.5422.0023.5422.5010.00%36,968
Aug 22, 202521.4021.4021.2021.4020.4610.03%10,815
Aug 21, 202517.6819.4517.6819.4518.5910.01%4,934
Aug 20, 202520.8920.8917.3417.6816.90-7.29%1,018
Aug 19, 202519.0919.1017.4519.0718.23-0.63%1,461
Aug 18, 202517.5019.1917.5019.1918.340.52%1,025
Aug 15, 202516.2519.2016.2519.0918.258.90%6,115
Aug 13, 202519.9319.9316.8817.5316.76-3.26%3,237
Aug 12, 202516.6519.3816.6518.1217.322.78%1,609
Aug 11, 202519.7319.7317.1617.6316.85-6.72%3,939
Aug 8, 202520.9420.9418.8918.9018.07-9.96%6,297
Aug 7, 202521.0521.0517.2520.9920.069.55%1,525
Aug 6, 202517.6219.3816.2519.1618.328.74%15,214
Aug 4, 202517.6517.6517.6217.6216.84-75
Aug 1, 202518.0018.4917.0017.6216.84-282
Jul 31, 202519.0019.0019.0017.6216.84-1
Jul 30, 202517.6518.4017.6517.6216.84-202
Jul 29, 202517.9017.9017.6217.6216.84-5.17%1,426
Jul 28, 202519.6719.6717.7118.5817.76-5.54%1,593
Jul 25, 202518.1319.8917.0719.6718.808.55%4,085
Jul 24, 202519.6119.6117.9318.1217.32-7.55%588
Jul 23, 202519.0019.6016.6019.6018.747.46%2,730
Jul 22, 202518.9919.7918.2318.2417.440.66%1,008
Jul 21, 202519.9919.9918.1218.1217.32-9.40%525
Jul 18, 202521.6221.6318.0120.0019.12-300
Jul 17, 202521.0022.3819.8620.0019.12-1.72%1,922
Jul 16, 202520.7320.7320.2920.3519.457.90%500
Jul 15, 202519.3619.3618.8718.8618.03-136