Skip to main content
Popular Islamic Modaraba (PSX:PIM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
21.01
0.00 (0.00%)
At close: Mar 6, 2026

Popular Islamic Modaraba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.9920.9920.8921.0121.01-17
Mar 5, 202620.9421.4518.5521.0121.015.10%504
Mar 4, 202621.1821.1818.0519.9919.99-258
Mar 3, 202620.9620.9619.0919.9919.99-5.75%1,756
Mar 2, 202619.9521.4619.9521.2121.21-561
Feb 27, 202619.4021.2818.3121.2121.219.33%1,565
Feb 26, 202618.8419.9517.5519.4019.402.97%2,531
Feb 25, 202617.8118.8916.1618.8418.846.86%1,541
Feb 24, 202617.6117.6517.6017.6317.63-8.75%541
Feb 23, 202618.1418.1418.1419.3219.32-1
Feb 19, 202621.6721.6719.2519.3219.32-1.93%4,515
Feb 18, 202619.5020.9919.5019.7019.70-3.00%674
Feb 17, 202620.5122.8620.0020.3120.31-3.52%2,103
Feb 16, 202623.0023.4721.0521.0521.05-10.00%6,874
Feb 13, 202624.9726.8922.8023.3923.39-7.66%21,282
Feb 12, 202627.9928.1523.0425.3325.33-1.05%18,689
Feb 11, 202625.6025.6024.0025.6025.6010.01%33,150
Feb 10, 202620.5123.7520.1123.2723.277.78%18,305
Feb 9, 202623.9823.9821.5921.5921.59-10.00%6,984
Feb 6, 202623.9924.0020.9023.9923.999.84%2,121
Feb 3, 202620.1621.4620.1621.8421.84-172
Feb 2, 202620.1121.8320.1121.8421.84-2
Jan 30, 202621.9421.9419.5021.8421.846.90%1,005
Jan 29, 202620.5020.5020.5020.4320.43-316
Jan 28, 202620.4221.3920.4220.4320.430.10%2,041
Jan 26, 202620.1321.8720.1020.4120.41-2.39%675
Jan 23, 202621.7721.7719.5120.9120.91-182
Jan 22, 202620.7620.7620.4320.9120.91-100
Jan 21, 202621.9722.4720.5320.9120.91-4.82%2,098
Jan 20, 202622.1322.1321.3121.9721.97-0.99%1,564
Jan 19, 202621.9621.9720.6622.1922.19-42
Jan 16, 202621.2922.7420.7022.1922.197.35%2,067
Jan 15, 202621.0021.0620.5020.6720.67-2.04%1,611
Jan 14, 202620.6121.4920.6121.1021.10-92
Jan 13, 202621.2921.2920.5521.1021.10-289
Jan 12, 202620.9521.4720.0021.1021.100.19%7,108
Jan 9, 202621.6921.6920.9121.0621.060.14%696
Jan 8, 202621.4921.4920.8121.0321.030.05%1,140
Jan 7, 202621.6921.6920.6521.0221.02-0.14%11,643
Jan 6, 202621.0021.8920.6321.0521.05-1.86%2,812
Jan 5, 202620.1123.2620.1121.4521.451.37%1,834
Jan 2, 202621.5021.5021.0521.1621.16-1.72%2,358
Jan 1, 202621.6121.6121.1621.5321.53-0.09%1,199
Dec 31, 202521.0121.8521.0121.5521.55-26
Dec 30, 202522.9822.9820.5021.5521.55-2.88%5,592
Dec 29, 202521.0322.7520.0022.1922.195.52%1,768
Dec 26, 202521.1023.4020.6021.0321.03-6.78%19,495
Dec 24, 202526.4826.4822.3122.5622.56-6.27%33,311
Dec 23, 202522.0524.0720.0624.0724.0710.01%11,633
Dec 22, 202522.4522.4520.4221.8821.88-2.54%2,063
Dec 19, 202522.3922.3922.3922.4522.45-426
Dec 18, 202522.6422.6721.1022.4522.456.30%3,315
Dec 17, 202521.5021.5021.5021.1221.12-770
Dec 16, 202522.6122.6121.0021.1221.12-6.88%3,173
Dec 15, 202522.8223.2920.7022.6822.68-0.61%12,183
Dec 12, 202522.5024.0021.8122.8222.82-5.47%3,453
Dec 11, 202523.7023.7022.0124.1424.14-51
Dec 10, 202522.3422.3421.9624.1424.14-462
Dec 9, 202524.1524.1521.7124.1424.140.88%2,566
Dec 8, 202526.7226.7222.0023.9323.93-1.48%17,295
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