Skip to main content
Popular Islamic Modaraba (PSX:PIM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
21.11
-0.27 (-1.26%)
At close: Apr 28, 2026

Popular Islamic Modaraba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202621.5023.4521.1121.3821.38-8.83%10,369
Apr 24, 202621.7623.5519.7123.4523.457.72%1,590
Apr 23, 202621.9921.9919.5021.7721.773.86%812
Apr 22, 202619.1220.9719.1220.9620.96-0.14%4,358
Apr 21, 202620.9921.0020.1220.9920.99-0.80%916
Apr 20, 202620.1121.4420.0021.1621.165.22%2,345
Apr 17, 202621.9922.0019.5620.1120.11-1.42%1,002
Apr 16, 202620.4020.7020.4020.4020.40-120
Apr 15, 202620.9120.9119.2620.4020.406.69%1,074
Apr 14, 202619.4919.8519.1019.1219.12-3.24%1,733
Apr 13, 202620.4920.4918.6019.7619.760.92%2,254
Apr 10, 202618.5419.8917.0219.5819.585.61%2,614
Apr 9, 202621.8521.8518.4218.5418.54-9.43%6,205
Apr 8, 202621.1421.1417.6220.4720.476.34%5,170
Apr 6, 202618.0519.4818.0519.2519.25-7
Apr 3, 202619.9419.9418.0019.2519.25-3.51%5,460
Apr 2, 202619.0119.9819.0119.9519.951.01%869
Apr 1, 202618.5020.2918.0319.7519.75-0.30%2,073
Mar 31, 202619.5019.5018.0119.8119.81-29
Mar 30, 202620.0020.0018.2119.8119.81-1.34%3,200
Mar 27, 202620.6121.9920.0720.0820.08-9.96%9,128
Mar 26, 202625.1925.1922.3022.3022.30-10.01%6,510
Mar 25, 202626.8026.8022.0024.7824.781.56%9,907
Mar 24, 202623.9624.4123.4524.4024.409.96%8,717
Mar 18, 202620.4522.4719.0222.1922.198.09%2,521
Mar 13, 202620.0020.0019.0320.5320.53-319
Mar 12, 202621.9922.0019.0720.5320.53-0.10%1,000
Mar 11, 202618.9620.7718.9620.5520.558.44%1,011
Mar 10, 202620.9720.9718.9118.9518.95-9.80%7,551
Mar 9, 202619.0019.0019.0021.0121.01-380
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